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 | 218.51 | 219.59 | 1.09 | 0.50% | 217.32 | 221.49 | 10789 | 23689 | 0.21% |
| 2024-11-20 | 219.01 | 218.50 | -1.33 | -0.61% | 216.38 | 219.79 | 8088 | 17593 | 0.16% |
| 2024-11-19 | 216.17 | 219.83 | 4.03 | 1.87% | 216.17 | 221.16 | 16235 | 35585 | 0.31% |
| 2024-11-18 | 215.10 | 215.80 | 0.09 | 0.04% | 213.80 | 220.19 | 13712 | 29705 | 0.26% |
| 2024-11-15 | 215.53 | 215.71 | 0.18 | 0.08% | 213.88 | 221.25 | 20041 | 43643 | 0.39% |
| 2024-11-14 | 217.57 | 215.53 | -3.70 | -1.69% | 214.80 | 218.44 | 14531 | 31361 | 0.28% |
| 2024-11-13 | 218.51 | 219.23 | -1.10 | -0.50% | 214.54 | 219.25 | 12280 | 26594 | 0.24% |
| 2024-11-12 | 219.00 | 220.33 | 1.13 | 0.52% | 216.08 | 223.56 | 16339 | 35999 | 0.31% |
| 2024-11-11 | 217.01 | 219.20 | 1.23 | 0.56% | 213.03 | 219.69 | 15633 | 33884 | 0.30% |
| 2024-11-08 | 224.02 | 217.97 | -5.51 | -2.47% | 217.50 | 224.04 | 16288 | 35866 | 0.31% |
| 2024-11-07 | 215.10 | 223.48 | 6.12 | 2.82% | 215.03 | 225.62 | 33063 | 73689 | 0.64% |
| 2024-11-06 | 219.79 | 217.36 | -1.47 | -0.67% | 214.53 | 219.79 | 18070 | 39096 | 0.35% |
| 2024-11-05 | 215.15 | 218.83 | 1.82 | 0.84% | 211.21 | 220.00 | 21013 | 45657 | 0.40% |
| 2024-11-04 | 211.98 | 217.01 | 6.37 | 3.02% | 211.00 | 220.88 | 28056 | 60855 | 0.54% |
| 2024-11-01 | 210.11 | 210.64 | -1.53 | -0.72% | 209.00 | 213.00 | 15864 | 33466 | 0.31% |
| 2024-10-31 | 214.50 | 212.17 | -1.66 | -0.78% | 211.00 | 215.00 | 15405 | 32756 | 0.30% |
| 2024-10-30 | 222.02 | 213.83 | -6.85 | -3.10% | 211.11 | 222.02 | 22607 | 48531 | 0.43% |
| 2024-10-29 | 219.78 | 220.68 | 0.20 | 0.09% | 218.15 | 223.76 | 19758 | 43723 | 0.38% |
| 2024-10-28 | 220.50 | 220.48 | -1.51 | -0.68% | 216.17 | 221.34 | 12578 | 27582 | 0.24% |
| 2024-10-25 | 220.01 | 221.99 | 4.01 | 1.84% | 217.01 | 222.03 | 12941 | 28511 | 0.25% |
| 2024-10-24 | 219.00 | 217.98 | -2.02 | -0.92% | 217.50 | 220.37 | 7804 | 17075 | 0.15% |
| 2024-10-23 | 221.00 | 220.00 | -0.06 | -0.03% | 218.20 | 222.78 | 11900 | 26213 | 0.23% |
| 2024-10-22 | 222.31 | 220.06 | -1.34 | -0.61% | 218.11 | 222.31 | 14353 | 31563 | 0.28% |
| 2024-10-21 | 217.08 | 221.40 | 4.30 | 1.98% | 213.56 | 224.67 | 30512 | 67520 | 0.59% |
| 2024-10-18 | 211.11 | 217.10 | 3.67 | 1.72% | 208.00 | 219.58 | 20836 | 44889 | 0.40% |
| 2024-10-17 | 213.92 | 213.43 | -0.49 | -0.23% | 212.25 | 216.50 | 10448 | 22405 | 0.20% |
| 2024-10-16 | 215.94 | 213.92 | -3.88 | -1.78% | 210.50 | 219.00 | 24337 | 52053 | 0.47% |
| 2024-10-15 | 226.83 | 217.80 | -10.40 | -4.56% | 217.80 | 228.49 | 22362 | 49851 | 0.43% |
| 2024-10-14 | 222.65 | 228.20 | 7.58 | 3.44% | 218.30 | 228.20 | 31760 | 71119 | 0.61% |
| 2024-10-11 | 217.50 | 220.62 | 3.62 | 1.67% | 217.50 | 223.47 | 17391 | 38283 | 0.33% |
| 2024-10-10 | 217.00 | 217.00 | 7.00 | 3.33% | 216.06 | 228.79 | 31287 | 68993 | 0.60% |
| 2024-10-09 | 211.79 | 210.00 | -8.08 | -3.71% | 208.18 | 219.98 | 26526 | 56711 | 0.51% |
| 2024-10-08 | 298.06 | 286.00 | 15.02 | 5.54% | 272.11 | 298.06 | 38725 | 112079 | 0.97% |
| 2024-09-30 | 253.36 | 270.98 | 23.39 | 9.45% | 252.76 | 272.00 | 49942 | 133463 | 1.25% |
| 2024-09-27 | 240.00 | 247.59 | 10.05 | 4.23% | 238.68 | 248.35 | 14570 | 35659 | 0.36% |
| 2024-09-26 | 230.50 | 237.54 | 8.38 | 3.66% | 228.12 | 237.54 | 16754 | 39043 | 0.42% |
| 2024-09-25 | 226.86 | 229.16 | 1.36 | 0.60% | 226.86 | 232.62 | 13374 | 30787 | 0.33% |
| 2024-09-24 | 225.50 | 227.80 | 2.84 | 1.26% | 222.50 | 230.73 | 11382 | 25824 | 0.28% |
| 2024-09-23 | 227.09 | 224.96 | -2.08 | -0.92% | 221.81 | 227.85 | 8298 | 18611 | 0.21% |
| 2024-09-20 | 227.07 | 227.04 | -1.36 | -0.60% | 224.64 | 231.54 | 10183 | 23235 | 0.25% |
| 2024-09-19 | 226.36 | 228.40 | 2.08 | 0.92% | 225.69 | 230.85 | 9734 | 22245 | 0.24% |
| 2024-09-18 | 224.73 | 226.32 | 2.21 | 0.99% | 223.03 | 227.09 | 5984 | 13541 | 0.15% |
| 2024-09-13 | 228.10 | 224.11 | -4.57 | -2.00% | 223.68 | 228.10 | 8429 | 19002 | 0.21% |
| 2024-09-12 | 229.50 | 228.68 | -0.82 | -0.36% | 227.00 | 231.08 | 6866 | 15729 | 0.17% |
| 2024-09-11 | 228.90 | 229.50 | 0.60 | 0.26% | 227.74 | 231.49 | 7191 | 16531 | 0.18% |
| 2024-09-10 | 226.79 | 228.90 | 1.02 | 0.45% | 225.66 | 230.95 | 8191 | 18770 | 0.20% |
| 2024-09-09 | 228.14 | 227.88 | -0.81 | -0.35% | 226.78 | 233.49 | 9094 | 20818 | 0.23% |
| 2024-09-06 | 232.17 | 228.69 | -3.48 | -1.50% | 228.50 | 233.53 | 5032 | 11619 | 0.13% |
| 2024-09-05 | 228.90 | 232.17 | 2.27 | 0.99% | 228.33 | 232.51 | 8132 | 18725 | 0.20% |
| 2024-09-04 | 237.99 | 229.90 | -4.39 | -1.87% | 228.79 | 239.71 | 14655 | 33958 | 0.37% |
| 2024-09-03 | 238.61 | 234.29 | -4.24 | -1.78% | 234.01 | 242.22 | 12228 | 29046 | 0.31% |
| 2024-09-02 | 238.00 | 238.53 | 10.59 | 4.65% | 234.01 | 243.12 | 21940 | 52489 | 0.55% |
| 2024-08-30 | 229.61 | 227.94 | -2.32 | -1.01% | 225.33 | 229.83 | 9954 | 22700 | 0.25% |
| 2024-08-29 | 228.79 | 230.26 | 1.47 | 0.64% | 227.45 | 230.88 | 8566 | 19641 | 0.21% |
| 2024-08-28 | 228.13 | 228.79 | -0.92 | -0.40% | 226.29 | 230.87 | 8430 | 19251 | 0.21% |
| 2024-08-27 | 229.48 | 229.71 | -1.04 | -0.45% | 228.60 | 232.80 | 7953 | 18299 | 0.20% |
| 2024-08-26 | 236.18 | 230.75 | -4.53 | -1.93% | 229.80 | 236.41 | 8845 | 20484 | 0.22% |
| 2024-08-23 | 234.60 | 235.28 | 0.68 | 0.29% | 233.00 | 236.62 | 5522 | 12988 | 0.14% |
| 2024-08-22 | 234.83 | 234.60 | -1.37 | -0.58% | 233.20 | 237.35 | 6013 | 14143 | 0.15% |
| 2024-08-21 | 235.00 | 235.97 | -0.14 | -0.06% | 233.15 | 237.72 | 6589 | 15544 | 0.16% |
| 2024-08-20 | 238.08 | 236.11 | -1.97 | -0.83% | 234.10 | 238.10 | 5013 | 11807 | 0.13% |
| 2024-08-19 | 238.00 | 238.08 | 0.08 | 0.03% | 234.00 | 243.13 | 9304 | 22212 | 0.23% |
| 2024-08-16 | 235.00 | 238.00 | 2.00 | 0.85% | 234.98 | 240.70 | 17204 | 41109 | 0.43% |
| 2024-08-15 | 236.01 | 236.00 | -1.10 | -0.46% | 232.21 | 238.00 | 8434 | 19914 | 0.21% |
| 2024-08-14 | 236.66 | 237.10 | 0.75 | 0.32% | 234.00 | 237.65 | 6014 | 14190 | 0.15% |
| 2024-08-13 | 235.14 | 236.35 | 1.06 | 0.45% | 234.60 | 237.00 | 7102 | 16750 | 0.18% |