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 | 1543.87 | 1545.13 | 0.32 | 0.02% | 1532.00 | 1548.99 | 18262 | 281093 | 0.15% |
| 2024-11-20 | 1543.00 | 1544.81 | 2.89 | 0.19% | 1531.30 | 1553.97 | 21345 | 329267 | 0.17% |
| 2024-11-19 | 1565.00 | 1541.92 | -17.08 | -1.10% | 1525.00 | 1569.37 | 33266 | 513883 | 0.26% |
| 2024-11-18 | 1562.00 | 1559.00 | 0.00 | 0.00% | 1555.00 | 1575.99 | 27092 | 423719 | 0.22% |
| 2024-11-15 | 1569.00 | 1559.00 | -14.80 | -0.94% | 1553.00 | 1583.80 | 33761 | 529532 | 0.27% |
| 2024-11-14 | 1570.00 | 1573.80 | -4.70 | -0.30% | 1565.65 | 1594.45 | 29248 | 461714 | 0.23% |
| 2024-11-13 | 1568.00 | 1578.50 | 1.30 | 0.08% | 1561.28 | 1586.66 | 29125 | 459444 | 0.23% |
| 2024-11-12 | 1589.00 | 1577.20 | -20.81 | -1.30% | 1573.95 | 1623.00 | 49223 | 784479 | 0.39% |
| 2024-11-11 | 1590.00 | 1598.01 | -11.96 | -0.74% | 1567.19 | 1609.95 | 43854 | 695709 | 0.35% |
| 2024-11-08 | 1660.89 | 1609.97 | -39.17 | -2.38% | 1601.01 | 1667.11 | 60771 | 988564 | 0.48% |
| 2024-11-07 | 1562.46 | 1649.14 | 78.14 | 4.97% | 1562.30 | 1653.50 | 74739 | 1207495 | 0.59% |
| 2024-11-06 | 1575.00 | 1571.00 | -5.99 | -0.38% | 1561.22 | 1588.99 | 37631 | 591691 | 0.30% |
| 2024-11-05 | 1540.00 | 1576.99 | 28.79 | 1.86% | 1536.01 | 1577.70 | 45640 | 713444 | 0.36% |
| 2024-11-04 | 1544.93 | 1548.20 | 14.45 | 0.94% | 1528.06 | 1550.00 | 29093 | 448176 | 0.23% |
| 2024-11-01 | 1521.00 | 1533.75 | 5.96 | 0.39% | 1520.80 | 1545.13 | 32284 | 495430 | 0.26% |
| 2024-10-31 | 1532.15 | 1527.79 | -4.21 | -0.27% | 1520.00 | 1540.00 | 29957 | 457554 | 0.24% |
| 2024-10-30 | 1525.00 | 1532.00 | 0.38 | 0.02% | 1523.41 | 1551.19 | 32006 | 491317 | 0.25% |
| 2024-10-29 | 1560.00 | 1531.62 | -33.38 | -2.13% | 1530.00 | 1580.00 | 41166 | 636810 | 0.33% |
| 2024-10-28 | 1560.00 | 1565.00 | 6.15 | 0.39% | 1522.23 | 1565.00 | 39121 | 606445 | 0.31% |
| 2024-10-25 | 1547.00 | 1558.85 | 6.65 | 0.43% | 1546.01 | 1574.79 | 27745 | 432827 | 0.22% |
| 2024-10-24 | 1561.00 | 1552.20 | -15.30 | -0.98% | 1545.01 | 1575.00 | 23923 | 372397 | 0.19% |
| 2024-10-23 | 1544.11 | 1567.50 | 24.50 | 1.59% | 1532.00 | 1576.95 | 40088 | 625960 | 0.32% |
| 2024-10-22 | 1526.56 | 1543.00 | 14.20 | 0.93% | 1524.20 | 1560.18 | 36269 | 560782 | 0.29% |
| 2024-10-21 | 1541.21 | 1528.80 | -12.20 | -0.79% | 1521.21 | 1549.97 | 42008 | 643391 | 0.33% |
| 2024-10-18 | 1493.00 | 1541.00 | 46.40 | 3.10% | 1478.96 | 1567.84 | 68619 | 1041804 | 0.55% |
| 2024-10-17 | 1537.00 | 1494.60 | -27.90 | -1.83% | 1493.41 | 1537.66 | 39460 | 596477 | 0.31% |
| 2024-10-16 | 1540.88 | 1522.50 | -31.75 | -2.04% | 1510.00 | 1549.80 | 46664 | 714017 | 0.37% |
| 2024-10-15 | 1599.00 | 1554.25 | -47.74 | -2.98% | 1553.01 | 1600.99 | 43571 | 688414 | 0.35% |
| 2024-10-14 | 1613.00 | 1601.99 | -3.00 | -0.19% | 1581.17 | 1620.63 | 44812 | 718135 | 0.36% |
| 2024-10-11 | 1615.40 | 1604.99 | -35.01 | -2.13% | 1590.00 | 1639.96 | 41915 | 676498 | 0.33% |
| 2024-10-10 | 1622.26 | 1640.00 | 44.85 | 2.81% | 1591.00 | 1668.08 | 74603 | 1219896 | 0.59% |
| 2024-10-09 | 1700.00 | 1595.15 | -127.85 | -7.42% | 1590.00 | 1700.00 | 120197 | 1970843 | 0.96% |
| 2024-10-08 | 1910.00 | 1723.00 | -25.00 | -1.43% | 1680.18 | 1910.00 | 194709 | 3511407 | 1.55% |
| 2024-09-30 | 1692.00 | 1748.00 | 118.80 | 7.29% | 1652.00 | 1759.88 | 157293 | 2698274 | 1.25% |
| 2024-09-27 | 1600.00 | 1629.20 | 100.20 | 6.55% | 1565.36 | 1629.20 | 87922 | 1405026 | 0.70% |
| 2024-09-26 | 1399.96 | 1529.00 | 130.00 | 9.29% | 1396.00 | 1529.87 | 97278 | 1426926 | 0.77% |
| 2024-09-25 | 1400.05 | 1399.00 | 26.40 | 1.92% | 1396.71 | 1427.00 | 73954 | 1042010 | 0.59% |
| 2024-09-24 | 1285.09 | 1372.60 | 111.06 | 8.80% | 1265.09 | 1373.00 | 100413 | 1329727 | 0.80% |
| 2024-09-23 | 1268.00 | 1261.54 | -2.38 | -0.19% | 1260.66 | 1293.50 | 45550 | 580979 | 0.36% |
| 2024-09-20 | 1261.50 | 1263.92 | 2.92 | 0.23% | 1250.03 | 1273.90 | 39982 | 503850 | 0.32% |
| 2024-09-19 | 1262.00 | 1261.00 | -5.90 | -0.47% | 1245.83 | 1292.88 | 59988 | 762374 | 0.48% |
| 2024-09-18 | 1300.00 | 1266.90 | -37.23 | -2.85% | 1266.66 | 1300.01 | 46185 | 589594 | 0.37% |
| 2024-09-13 | 1331.00 | 1304.13 | -30.93 | -2.32% | 1297.30 | 1332.00 | 56005 | 732937 | 0.45% |
| 2024-09-12 | 1380.00 | 1335.06 | -44.94 | -3.26% | 1334.91 | 1385.00 | 47948 | 648244 | 0.38% |
| 2024-09-11 | 1375.60 | 1380.00 | 2.00 | 0.15% | 1365.00 | 1385.88 | 20996 | 289293 | 0.17% |
| 2024-09-10 | 1370.02 | 1378.00 | 3.00 | 0.22% | 1370.02 | 1393.00 | 19803 | 273729 | 0.16% |
| 2024-09-09 | 1380.01 | 1375.00 | -23.00 | -1.65% | 1370.08 | 1393.71 | 28638 | 395008 | 0.23% |
| 2024-09-06 | 1405.00 | 1398.00 | -6.88 | -0.49% | 1398.00 | 1406.00 | 10321 | 144553 | 0.08% |
| 2024-09-05 | 1400.50 | 1404.88 | 4.88 | 0.35% | 1397.00 | 1407.00 | 14503 | 203368 | 0.12% |
| 2024-09-04 | 1402.00 | 1400.00 | -10.00 | -0.71% | 1399.74 | 1419.19 | 14211 | 199522 | 0.11% |
| 2024-09-03 | 1398.00 | 1410.00 | 15.00 | 1.08% | 1393.02 | 1414.98 | 17888 | 251612 | 0.14% |
| 2024-09-02 | 1430.00 | 1395.00 | -48.19 | -3.34% | 1395.00 | 1438.00 | 34135 | 480105 | 0.27% |
| 2024-08-30 | 1413.00 | 1443.19 | 29.89 | 2.11% | 1405.00 | 1458.07 | 38739 | 557611 | 0.31% |
| 2024-08-29 | 1380.00 | 1413.30 | 24.30 | 1.75% | 1380.00 | 1418.00 | 27472 | 386427 | 0.22% |
| 2024-08-28 | 1404.07 | 1389.00 | -15.07 | -1.07% | 1375.00 | 1406.00 | 31664 | 438802 | 0.25% |
| 2024-08-27 | 1412.00 | 1404.07 | -7.93 | -0.56% | 1401.11 | 1413.00 | 13657 | 192077 | 0.11% |
| 2024-08-26 | 1417.00 | 1412.00 | -2.99 | -0.21% | 1403.15 | 1423.86 | 15628 | 220759 | 0.12% |
| 2024-08-23 | 1408.00 | 1414.99 | 4.94 | 0.35% | 1406.12 | 1423.50 | 15320 | 216649 | 0.12% |
| 2024-08-22 | 1416.00 | 1410.05 | -7.53 | -0.53% | 1400.01 | 1420.00 | 19527 | 275086 | 0.16% |
| 2024-08-21 | 1420.00 | 1417.58 | -5.14 | -0.36% | 1415.69 | 1427.98 | 15092 | 214474 | 0.12% |
| 2024-08-20 | 1429.90 | 1422.72 | -2.72 | -0.19% | 1414.00 | 1429.93 | 18591 | 264481 | 0.15% |
| 2024-08-19 | 1432.00 | 1425.44 | -5.76 | -0.40% | 1425.00 | 1458.88 | 20433 | 294210 | 0.16% |
| 2024-08-16 | 1426.79 | 1431.20 | 4.31 | 0.30% | 1417.01 | 1435.92 | 16455 | 234982 | 0.13% |
| 2024-08-15 | 1405.03 | 1426.89 | 13.59 | 0.96% | 1403.95 | 1435.99 | 23039 | 327569 | 0.18% |
| 2024-08-14 | 1423.01 | 1413.30 | -9.71 | -0.68% | 1412.02 | 1424.90 | 13414 | 189837 | 0.11% |
| 2024-08-13 | 1433.00 | 1423.01 | -13.09 | -0.91% | 1412.01 | 1435.00 | 16308 | 231703 | 0.13% |