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 | 278.10 | 294.51 | 8.51 | 2.98% | 277.10 | 308.31 | 55522 | 162161 | 6.91% |
| 2024-11-20 | 252.78 | 286.00 | 36.25 | 14.51% | 251.00 | 290.98 | 60278 | 163312 | 7.50% |
| 2024-11-19 | 246.00 | 249.75 | 3.65 | 1.48% | 237.00 | 250.72 | 28333 | 69080 | 3.53% |
| 2024-11-18 | 264.20 | 246.10 | -14.03 | -5.39% | 243.18 | 268.56 | 32651 | 82856 | 4.06% |
| 2024-11-15 | 278.00 | 260.13 | -16.87 | -6.09% | 259.35 | 290.00 | 47182 | 128483 | 5.87% |
| 2024-11-14 | 266.07 | 277.00 | 14.20 | 5.40% | 266.07 | 290.00 | 60983 | 171533 | 7.59% |
| 2024-11-13 | 263.02 | 262.80 | -4.70 | -1.76% | 254.00 | 271.32 | 35514 | 92719 | 4.42% |
| 2024-11-12 | 285.99 | 267.50 | -17.50 | -6.14% | 266.68 | 285.99 | 39436 | 108131 | 4.91% |
| 2024-11-11 | 277.35 | 285.00 | 4.86 | 1.73% | 266.26 | 294.25 | 44293 | 124959 | 5.51% |
| 2024-11-08 | 274.71 | 280.14 | 8.24 | 3.03% | 272.01 | 286.89 | 42935 | 120166 | 5.34% |
| 2024-11-07 | 271.00 | 271.90 | -2.35 | -0.86% | 263.00 | 285.88 | 37373 | 101711 | 4.65% |
| 2024-11-06 | 269.00 | 274.25 | 6.69 | 2.50% | 269.00 | 285.54 | 46371 | 127988 | 5.77% |
| 2024-11-05 | 264.89 | 267.56 | 1.56 | 0.59% | 262.92 | 287.99 | 60412 | 166127 | 7.52% |
| 2024-11-04 | 230.00 | 266.00 | 31.21 | 13.29% | 228.63 | 268.68 | 52884 | 132561 | 6.58% |
| 2024-11-01 | 253.80 | 234.79 | -19.63 | -7.72% | 234.79 | 253.80 | 42889 | 104104 | 5.34% |
| 2024-10-31 | 232.00 | 254.42 | 22.08 | 9.50% | 228.00 | 263.51 | 55855 | 138833 | 6.95% |
| 2024-10-30 | 235.50 | 232.34 | -10.17 | -4.19% | 228.03 | 246.88 | 48296 | 114108 | 6.01% |
| 2024-10-29 | 218.88 | 242.51 | 28.70 | 13.42% | 216.50 | 253.77 | 63652 | 150646 | 7.92% |
| 2024-10-28 | 208.49 | 213.81 | 2.81 | 1.33% | 208.41 | 218.00 | 19127 | 40752 | 2.38% |
| 2024-10-25 | 216.98 | 211.00 | -8.24 | -3.76% | 208.55 | 219.24 | 35474 | 75691 | 4.41% |
| 2024-10-24 | 224.00 | 219.24 | 3.54 | 1.64% | 216.55 | 226.00 | 36430 | 80919 | 4.53% |
| 2024-10-23 | 208.00 | 215.70 | 6.50 | 3.11% | 206.80 | 224.95 | 38376 | 83599 | 4.77% |
| 2024-10-22 | 206.21 | 209.20 | -1.31 | -0.62% | 205.33 | 221.98 | 33348 | 70637 | 4.15% |
| 2024-10-21 | 213.05 | 210.51 | 5.01 | 2.44% | 208.12 | 223.00 | 49683 | 106309 | 6.18% |
| 2024-10-18 | 183.40 | 205.50 | 21.81 | 11.87% | 182.10 | 213.38 | 49240 | 97805 | 6.13% |
| 2024-10-17 | 182.00 | 183.69 | 5.87 | 3.30% | 180.30 | 190.00 | 30908 | 57450 | 3.85% |
| 2024-10-16 | 174.00 | 177.82 | 0.22 | 0.12% | 173.08 | 179.97 | 14060 | 24848 | 1.75% |
| 2024-10-15 | 184.00 | 177.60 | -5.68 | -3.10% | 177.00 | 187.62 | 23628 | 43130 | 2.94% |
| 2024-10-14 | 178.78 | 183.28 | 6.28 | 3.55% | 175.21 | 183.48 | 26234 | 47197 | 3.26% |
| 2024-10-11 | 190.10 | 177.00 | -15.08 | -7.85% | 175.00 | 193.99 | 32833 | 59671 | 4.09% |
| 2024-10-10 | 205.85 | 192.08 | -10.92 | -5.38% | 191.91 | 208.19 | 29828 | 59276 | 3.71% |
| 2024-10-09 | 220.00 | 203.00 | -32.07 | -13.64% | 201.18 | 227.90 | 49831 | 107774 | 6.20% |
| 2024-10-08 | 230.00 | 235.07 | 39.07 | 19.93% | 210.00 | 235.19 | 57917 | 129612 | 7.21% |
| 2024-09-30 | 182.07 | 196.00 | 22.52 | 12.98% | 176.68 | 198.97 | 49784 | 94347 | 6.19% |
| 2024-09-27 | 163.00 | 173.48 | 11.70 | 7.23% | 162.99 | 175.18 | 11531 | 19401 | 1.43% |
| 2024-09-26 | 157.50 | 161.78 | 3.68 | 2.33% | 156.71 | 161.88 | 9462 | 15044 | 1.18% |
| 2024-09-25 | 161.13 | 158.10 | -1.77 | -1.11% | 157.33 | 163.57 | 12983 | 20873 | 1.62% |
| 2024-09-24 | 155.15 | 159.87 | 5.37 | 3.48% | 153.54 | 160.30 | 13079 | 20629 | 1.63% |
| 2024-09-23 | 155.88 | 154.50 | -1.38 | -0.89% | 154.23 | 158.00 | 5428 | 8478 | 0.68% |
| 2024-09-20 | 156.30 | 155.88 | -0.19 | -0.12% | 155.50 | 158.49 | 7378 | 11557 | 0.92% |
| 2024-09-19 | 155.68 | 156.07 | -0.72 | -0.46% | 155.67 | 159.70 | 10425 | 16400 | 1.30% |
| 2024-09-18 | 151.88 | 156.79 | 3.29 | 2.14% | 151.06 | 158.00 | 8632 | 13343 | 1.07% |
| 2024-09-13 | 153.28 | 153.50 | 0.20 | 0.13% | 150.91 | 155.77 | 16887 | 25934 | 2.10% |
| 2024-09-12 | 151.92 | 153.30 | 1.79 | 1.18% | 149.50 | 154.38 | 12413 | 18927 | 1.54% |
| 2024-09-11 | 150.00 | 151.51 | 0.29 | 0.19% | 149.50 | 153.88 | 8172 | 12366 | 1.02% |
| 2024-09-10 | 147.14 | 151.22 | 3.03 | 2.04% | 146.35 | 151.94 | 8737 | 13028 | 1.09% |
| 2024-09-09 | 151.10 | 148.19 | -3.90 | -2.56% | 145.88 | 151.10 | 10555 | 15672 | 1.31% |
| 2024-09-06 | 158.00 | 152.09 | -5.35 | -3.40% | 151.00 | 158.44 | 12169 | 18792 | 1.51% |
| 2024-09-05 | 153.50 | 157.44 | 6.73 | 4.47% | 153.16 | 160.90 | 19015 | 29974 | 2.37% |
| 2024-09-04 | 149.00 | 150.71 | 1.43 | 0.96% | 146.70 | 152.50 | 7591 | 11379 | 0.94% |
| 2024-09-03 | 152.91 | 149.28 | -3.24 | -2.12% | 148.12 | 154.99 | 10521 | 15883 | 1.31% |
| 2024-09-02 | 149.96 | 152.52 | 1.52 | 1.01% | 149.00 | 158.88 | 15500 | 24077 | 1.93% |
| 2024-08-30 | 147.00 | 151.00 | 4.11 | 2.80% | 146.13 | 152.49 | 10373 | 15571 | 1.29% |
| 2024-08-29 | 143.79 | 146.89 | 3.75 | 2.62% | 141.19 | 147.51 | 7677 | 11164 | 0.96% |
| 2024-08-28 | 140.55 | 143.14 | 1.15 | 0.81% | 140.53 | 144.17 | 4020 | 5746 | 0.50% |
| 2024-08-27 | 144.94 | 141.99 | -3.04 | -2.10% | 141.60 | 145.19 | 5710 | 8155 | 0.71% |
| 2024-08-26 | 144.96 | 145.03 | 1.82 | 1.27% | 143.22 | 146.81 | 6778 | 9833 | 0.84% |
| 2024-08-23 | 142.30 | 143.21 | 1.07 | 0.75% | 141.50 | 143.99 | 4950 | 7074 | 0.62% |
| 2024-08-22 | 145.00 | 142.14 | -3.13 | -2.15% | 142.00 | 145.94 | 6865 | 9863 | 0.85% |
| 2024-08-21 | 144.71 | 145.27 | -0.22 | -0.15% | 144.08 | 149.60 | 7765 | 11408 | 0.97% |
| 2024-08-20 | 146.94 | 145.49 | -0.67 | -0.46% | 143.50 | 146.96 | 7663 | 11108 | 0.95% |
| 2024-08-19 | 146.00 | 146.16 | 0.26 | 0.18% | 145.25 | 148.78 | 5942 | 8747 | 0.74% |
| 2024-08-16 | 148.14 | 145.90 | -2.18 | -1.47% | 145.15 | 149.88 | 6957 | 10278 | 0.87% |
| 2024-08-15 | 145.11 | 148.08 | 3.08 | 2.12% | 143.51 | 150.50 | 10124 | 14971 | 1.26% |
| 2024-08-14 | 147.60 | 145.00 | -1.82 | -1.24% | 145.00 | 147.60 | 5365 | 7827 | 0.67% |
| 2024-08-13 | 147.87 | 146.82 | 0.03 | 0.02% | 145.00 | 147.99 | 5066 | 7419 | 0.63% |