致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 247.00 | 245.48 | -1.62 | -0.66% | 244.02 | 247.66 | 15780 | 38709 | 0.26% |
| 2024-11-20 | 246.81 | 247.10 | -0.59 | -0.24% | 246.21 | 251.00 | 20556 | 51012 | 0.34% |
| 2024-11-19 | 246.66 | 247.69 | 1.09 | 0.44% | 244.68 | 250.50 | 22338 | 55330 | 0.37% |
| 2024-11-18 | 244.15 | 246.60 | 2.01 | 0.82% | 243.63 | 248.74 | 22188 | 54602 | 0.37% |
| 2024-11-15 | 246.20 | 244.59 | -3.37 | -1.36% | 244.00 | 249.40 | 18368 | 45368 | 0.30% |
| 2024-11-14 | 251.01 | 247.96 | -3.06 | -1.22% | 247.80 | 254.60 | 22388 | 56174 | 0.37% |
| 2024-11-13 | 250.00 | 251.02 | -0.25 | -0.10% | 249.02 | 253.35 | 20521 | 51570 | 0.34% |
| 2024-11-12 | 252.33 | 251.27 | -0.73 | -0.29% | 250.10 | 257.57 | 31885 | 80988 | 0.53% |
| 2024-11-11 | 251.96 | 252.00 | -2.50 | -0.98% | 248.00 | 253.10 | 30526 | 76472 | 0.51% |
| 2024-11-08 | 258.00 | 254.50 | -2.10 | -0.82% | 251.20 | 259.89 | 36174 | 92394 | 0.60% |
| 2024-11-07 | 241.97 | 256.60 | 13.60 | 5.60% | 241.07 | 257.18 | 46925 | 117683 | 0.78% |
| 2024-11-06 | 241.56 | 243.00 | 1.45 | 0.60% | 240.00 | 246.77 | 31173 | 75769 | 0.52% |
| 2024-11-05 | 237.00 | 241.55 | 3.55 | 1.49% | 235.70 | 242.49 | 27310 | 65621 | 0.45% |
| 2024-11-04 | 237.30 | 238.00 | 0.70 | 0.29% | 235.10 | 238.69 | 17852 | 42311 | 0.30% |
| 2024-11-01 | 234.36 | 237.30 | 2.95 | 1.26% | 233.72 | 239.91 | 26587 | 63162 | 0.44% |
| 2024-10-31 | 235.59 | 234.35 | -1.24 | -0.53% | 233.50 | 236.95 | 19935 | 46724 | 0.33% |
| 2024-10-30 | 236.10 | 235.59 | -1.31 | -0.55% | 234.00 | 238.80 | 18335 | 43296 | 0.30% |
| 2024-10-29 | 241.90 | 236.90 | -4.03 | -1.67% | 236.70 | 242.76 | 21677 | 51832 | 0.36% |
| 2024-10-28 | 238.20 | 240.93 | 3.05 | 1.28% | 236.31 | 242.84 | 23908 | 57396 | 0.40% |
| 2024-10-25 | 236.72 | 237.88 | 1.26 | 0.53% | 235.28 | 239.80 | 18218 | 43272 | 0.30% |
| 2024-10-24 | 239.10 | 236.62 | -2.54 | -1.06% | 235.60 | 240.72 | 17871 | 42485 | 0.30% |
| 2024-10-23 | 238.85 | 239.16 | 0.50 | 0.21% | 237.30 | 240.57 | 21429 | 51195 | 0.36% |
| 2024-10-22 | 242.02 | 238.66 | -2.19 | -0.91% | 237.00 | 242.03 | 26235 | 62752 | 0.43% |
| 2024-10-21 | 237.50 | 242.00 | 11.46 | 4.97% | 236.11 | 244.00 | 48940 | 117939 | 0.81% |
| 2024-10-18 | 223.20 | 230.54 | 7.39 | 3.31% | 221.22 | 235.00 | 43680 | 99348 | 0.72% |
| 2024-10-17 | 226.99 | 223.15 | -3.25 | -1.44% | 223.02 | 228.60 | 22309 | 50406 | 0.37% |
| 2024-10-16 | 227.01 | 226.40 | -4.00 | -1.74% | 225.66 | 232.95 | 26114 | 59479 | 0.43% |
| 2024-10-15 | 237.10 | 230.40 | -7.07 | -2.98% | 230.16 | 237.10 | 25530 | 59738 | 0.42% |
| 2024-10-14 | 240.00 | 237.47 | -1.16 | -0.49% | 233.48 | 242.00 | 31621 | 74970 | 0.52% |
| 2024-10-11 | 251.00 | 238.63 | -11.47 | -4.59% | 235.01 | 254.48 | 40615 | 98262 | 0.67% |
| 2024-10-10 | 247.00 | 250.10 | 3.60 | 1.46% | 247.00 | 257.99 | 40443 | 102226 | 0.67% |
| 2024-10-09 | 266.00 | 246.50 | -26.30 | -9.64% | 246.48 | 268.98 | 64235 | 165450 | 1.06% |
| 2024-10-08 | 284.34 | 272.80 | 14.31 | 5.54% | 260.00 | 284.34 | 92377 | 255111 | 1.53% |
| 2024-09-30 | 245.58 | 258.49 | 23.50 | 10.00% | 245.33 | 258.49 | 67900 | 172531 | 1.13% |
| 2024-09-27 | 230.00 | 234.99 | 9.61 | 4.26% | 226.99 | 235.00 | 30227 | 69860 | 0.50% |
| 2024-09-26 | 210.36 | 225.38 | 14.39 | 6.82% | 209.51 | 225.60 | 35621 | 77454 | 0.59% |
| 2024-09-25 | 207.77 | 210.99 | 5.99 | 2.92% | 207.05 | 213.93 | 33215 | 70209 | 0.55% |
| 2024-09-24 | 198.99 | 205.00 | 7.23 | 3.66% | 195.35 | 205.00 | 25288 | 50868 | 0.42% |
| 2024-09-23 | 201.00 | 197.77 | -3.23 | -1.61% | 197.51 | 202.87 | 11741 | 23473 | 0.19% |
| 2024-09-20 | 196.50 | 201.00 | 3.80 | 1.93% | 195.01 | 201.00 | 16164 | 31989 | 0.27% |
| 2024-09-19 | 193.61 | 197.20 | 3.70 | 1.91% | 189.90 | 199.37 | 18459 | 36059 | 0.31% |
| 2024-09-18 | 199.63 | 193.50 | -6.54 | -3.27% | 193.50 | 199.78 | 18081 | 35374 | 0.30% |
| 2024-09-13 | 202.00 | 200.04 | -1.88 | -0.93% | 199.98 | 202.47 | 10338 | 20758 | 0.17% |
| 2024-09-12 | 203.93 | 201.92 | -1.96 | -0.96% | 201.90 | 204.88 | 6888 | 13996 | 0.11% |
| 2024-09-11 | 201.90 | 203.88 | 2.00 | 0.99% | 200.76 | 204.65 | 9480 | 19286 | 0.16% |
| 2024-09-10 | 202.69 | 201.88 | -0.70 | -0.35% | 200.88 | 202.97 | 7147 | 14405 | 0.12% |
| 2024-09-09 | 202.47 | 202.58 | 0.11 | 0.05% | 201.89 | 204.18 | 9461 | 19205 | 0.16% |
| 2024-09-06 | 204.00 | 202.47 | -1.53 | -0.75% | 202.21 | 204.75 | 6771 | 13736 | 0.11% |
| 2024-09-05 | 202.02 | 204.00 | 1.34 | 0.66% | 202.00 | 204.58 | 8166 | 16637 | 0.14% |
| 2024-09-04 | 203.97 | 202.66 | -1.39 | -0.68% | 202.66 | 205.51 | 8539 | 17368 | 0.14% |
| 2024-09-03 | 203.19 | 204.05 | 0.85 | 0.42% | 202.40 | 205.79 | 10636 | 21713 | 0.18% |
| 2024-09-02 | 208.71 | 203.20 | -5.39 | -2.58% | 203.20 | 208.96 | 12813 | 26235 | 0.21% |
| 2024-08-30 | 205.12 | 208.59 | 3.47 | 1.69% | 203.66 | 209.68 | 18020 | 37447 | 0.30% |
| 2024-08-29 | 203.12 | 205.12 | 1.59 | 0.78% | 202.66 | 205.87 | 11724 | 24032 | 0.19% |
| 2024-08-28 | 202.30 | 203.53 | 1.27 | 0.63% | 199.40 | 203.88 | 12547 | 25280 | 0.21% |
| 2024-08-27 | 202.58 | 202.26 | -1.64 | -0.80% | 201.20 | 203.69 | 8753 | 17701 | 0.15% |
| 2024-08-26 | 206.47 | 203.90 | -1.65 | -0.80% | 201.24 | 206.64 | 13982 | 28369 | 0.23% |
| 2024-08-23 | 202.75 | 205.55 | 2.45 | 1.21% | 202.10 | 206.18 | 13513 | 27681 | 0.22% |
| 2024-08-22 | 204.61 | 203.10 | -0.89 | -0.44% | 201.00 | 204.79 | 11973 | 24224 | 0.20% |
| 2024-08-21 | 204.00 | 203.99 | -1.01 | -0.49% | 203.80 | 205.45 | 8497 | 17377 | 0.14% |
| 2024-08-20 | 204.50 | 205.00 | 0.00 | 0.00% | 202.00 | 205.00 | 14022 | 28488 | 0.23% |
| 2024-08-19 | 207.00 | 205.00 | -2.50 | -1.20% | 204.50 | 208.30 | 13149 | 27039 | 0.22% |
| 2024-08-16 | 208.99 | 207.50 | -2.48 | -1.18% | 206.61 | 209.76 | 10872 | 22582 | 0.18% |
| 2024-08-15 | 203.11 | 209.98 | 3.80 | 1.84% | 203.11 | 210.00 | 14263 | 29684 | 0.24% |
| 2024-08-14 | 208.00 | 206.18 | -1.62 | -0.78% | 205.25 | 208.33 | 7153 | 14771 | 0.12% |
| 2024-08-13 | 207.60 | 207.80 | -0.20 | -0.10% | 205.02 | 208.00 | 9808 | 20250 | 0.16% |