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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 294.96 | 290.40 | -4.29 | -1.46% | 287.00 | 297.91 | 43330 | 126188 | 0.94% |
| 2024-12-02 | 294.07 | 294.69 | -0.05 | -0.02% | 289.38 | 304.64 | 52126 | 154514 | 1.13% |
| 2024-11-29 | 294.00 | 294.74 | -0.46 | -0.16% | 290.00 | 303.00 | 63207 | 187233 | 1.37% |
| 2024-11-28 | 295.60 | 295.20 | -5.30 | -1.76% | 294.95 | 309.79 | 57871 | 174186 | 1.25% |
| 2024-11-27 | 283.00 | 300.50 | 14.88 | 5.21% | 273.38 | 302.11 | 78552 | 222957 | 1.70% |
| 2024-11-26 | 288.00 | 285.62 | -8.10 | -2.76% | 283.00 | 296.65 | 56463 | 163077 | 1.22% |
| 2024-11-25 | 313.00 | 293.72 | -11.78 | -3.86% | 285.05 | 316.60 | 82743 | 243406 | 1.79% |
| 2024-11-22 | 308.96 | 305.50 | -7.61 | -2.43% | 305.00 | 330.00 | 100846 | 320580 | 2.18% |
| 2024-11-21 | 294.50 | 313.11 | 25.04 | 8.69% | 289.50 | 321.78 | 109443 | 335633 | 2.37% |
| 2024-11-20 | 278.00 | 288.07 | 9.08 | 3.25% | 277.00 | 294.80 | 69217 | 197803 | 1.50% |
| 2024-11-19 | 274.30 | 278.99 | 6.75 | 2.48% | 268.00 | 282.00 | 48228 | 132211 | 1.04% |
| 2024-11-18 | 290.00 | 272.24 | -15.64 | -5.43% | 267.30 | 292.90 | 82522 | 227388 | 1.79% |
| 2024-11-15 | 300.02 | 287.88 | -15.12 | -4.99% | 286.00 | 315.20 | 105608 | 317082 | 2.29% |
| 2024-11-14 | 312.49 | 303.00 | -10.00 | -3.19% | 300.68 | 329.50 | 114119 | 358854 | 2.47% |
| 2024-11-13 | 281.00 | 313.00 | 28.91 | 10.18% | 281.00 | 326.00 | 145397 | 443278 | 3.15% |
| 2024-11-12 | 299.64 | 284.09 | -12.81 | -4.31% | 281.00 | 301.88 | 70527 | 204953 | 1.53% |
| 2024-11-11 | 283.02 | 296.90 | 14.58 | 5.16% | 283.02 | 309.89 | 111867 | 334423 | 2.42% |
| 2024-11-08 | 285.00 | 282.32 | -0.18 | -0.06% | 282.00 | 296.37 | 84274 | 243597 | 1.82% |
| 2024-11-07 | 269.00 | 282.50 | 12.52 | 4.64% | 266.34 | 285.00 | 62200 | 170912 | 1.35% |
| 2024-11-06 | 274.98 | 269.98 | -6.06 | -2.20% | 268.51 | 279.33 | 59804 | 163685 | 1.29% |
| 2024-11-05 | 252.99 | 276.04 | 23.55 | 9.33% | 250.05 | 276.99 | 79536 | 212585 | 1.72% |
| 2024-11-04 | 248.98 | 252.49 | 4.33 | 1.74% | 245.00 | 252.90 | 32302 | 80899 | 0.70% |
| 2024-11-01 | 257.26 | 248.16 | -9.37 | -3.64% | 248.16 | 259.40 | 50102 | 126830 | 1.08% |
| 2024-10-31 | 258.58 | 257.53 | -1.05 | -0.41% | 254.91 | 266.50 | 50555 | 131076 | 1.09% |
| 2024-10-30 | 260.00 | 258.58 | -2.35 | -0.90% | 255.00 | 264.50 | 44070 | 114220 | 0.95% |
| 2024-10-29 | 268.00 | 260.93 | -8.10 | -3.01% | 260.00 | 272.74 | 47300 | 125967 | 1.02% |
| 2024-10-28 | 264.10 | 269.03 | 4.53 | 1.71% | 260.00 | 275.70 | 57609 | 154746 | 1.25% |
| 2024-10-25 | 263.52 | 264.50 | -0.19 | -0.07% | 254.56 | 266.33 | 59021 | 153854 | 1.28% |
| 2024-10-24 | 260.01 | 264.69 | 0.07 | 0.03% | 259.26 | 268.60 | 36687 | 97044 | 0.79% |
| 2024-10-23 | 268.64 | 264.62 | -2.37 | -0.89% | 264.00 | 272.75 | 50989 | 136852 | 1.10% |
| 2024-10-22 | 274.50 | 266.99 | -11.01 | -3.96% | 264.17 | 274.50 | 78450 | 210152 | 1.70% |
| 2024-10-21 | 285.00 | 278.00 | -6.50 | -2.28% | 273.25 | 286.00 | 104284 | 291185 | 2.26% |
| 2024-10-18 | 258.69 | 284.50 | 22.14 | 8.44% | 252.50 | 299.00 | 105476 | 286116 | 2.28% |
| 2024-10-17 | 258.51 | 262.36 | 8.46 | 3.33% | 256.66 | 270.20 | 74400 | 197181 | 1.61% |
| 2024-10-16 | 249.91 | 253.90 | -3.07 | -1.19% | 249.00 | 256.97 | 52356 | 132489 | 1.13% |
| 2024-10-15 | 253.66 | 256.97 | 1.20 | 0.47% | 248.08 | 273.89 | 87280 | 230299 | 1.89% |
| 2024-10-14 | 246.25 | 255.77 | 9.50 | 3.86% | 236.01 | 258.80 | 81137 | 201070 | 1.76% |
| 2024-10-11 | 263.00 | 246.27 | -20.33 | -7.63% | 241.80 | 265.00 | 80219 | 202099 | 1.74% |
| 2024-10-10 | 269.00 | 266.60 | 3.80 | 1.45% | 260.33 | 285.00 | 109510 | 299140 | 2.37% |
| 2024-10-09 | 296.66 | 262.80 | -54.06 | -17.06% | 261.00 | 307.98 | 183291 | 524498 | 3.97% |
| 2024-10-08 | 319.68 | 316.86 | 50.46 | 18.94% | 294.02 | 319.68 | 174517 | 542005 | 3.78% |
| 2024-09-30 | 241.00 | 266.40 | 44.40 | 20.00% | 234.05 | 266.40 | 165941 | 416071 | 3.59% |
| 2024-09-27 | 212.00 | 222.00 | 16.53 | 8.04% | 210.02 | 225.00 | 44268 | 95611 | 0.96% |
| 2024-09-26 | 193.00 | 205.47 | 13.12 | 6.82% | 190.60 | 205.50 | 53320 | 105619 | 1.15% |
| 2024-09-25 | 193.60 | 192.35 | 0.47 | 0.24% | 191.73 | 203.36 | 65395 | 129128 | 1.42% |
| 2024-09-24 | 186.85 | 191.88 | 7.55 | 4.10% | 182.20 | 192.98 | 53052 | 99981 | 1.15% |
| 2024-09-23 | 184.20 | 184.33 | -0.57 | -0.31% | 183.24 | 188.57 | 27724 | 51502 | 0.60% |
| 2024-09-20 | 185.56 | 184.90 | -1.09 | -0.59% | 183.09 | 186.70 | 24007 | 44285 | 0.52% |
| 2024-09-19 | 183.90 | 185.99 | 2.17 | 1.18% | 180.19 | 188.00 | 37542 | 69404 | 0.81% |
| 2024-09-18 | 181.44 | 183.82 | 2.74 | 1.51% | 177.90 | 185.98 | 35575 | 64729 | 0.77% |
| 2024-09-13 | 181.40 | 181.08 | -0.32 | -0.18% | 178.56 | 182.67 | 26164 | 47224 | 0.57% |
| 2024-09-12 | 183.49 | 181.40 | -2.27 | -1.24% | 180.87 | 186.30 | 27960 | 51074 | 0.61% |
| 2024-09-11 | 177.01 | 183.67 | 5.16 | 2.89% | 176.65 | 186.50 | 60570 | 110879 | 1.31% |
| 2024-09-10 | 170.08 | 178.51 | 8.91 | 5.25% | 169.10 | 180.50 | 42718 | 74622 | 0.92% |
| 2024-09-09 | 168.61 | 169.60 | -0.20 | -0.12% | 168.61 | 171.10 | 21612 | 36702 | 0.47% |
| 2024-09-06 | 174.31 | 169.80 | -5.00 | -2.86% | 169.80 | 175.24 | 20759 | 35660 | 0.45% |
| 2024-09-05 | 175.38 | 174.80 | 0.23 | 0.13% | 174.44 | 178.88 | 23669 | 41648 | 0.51% |
| 2024-09-04 | 171.80 | 174.57 | 0.85 | 0.49% | 171.80 | 177.70 | 33130 | 57957 | 0.72% |
| 2024-09-03 | 168.30 | 173.72 | 5.19 | 3.08% | 167.18 | 174.50 | 50556 | 86948 | 1.09% |
| 2024-09-02 | 181.70 | 168.53 | -13.68 | -7.51% | 168.53 | 181.70 | 63066 | 108724 | 1.36% |
| 2024-08-30 | 182.49 | 182.21 | 0.59 | 0.32% | 181.22 | 186.00 | 67429 | 124225 | 1.46% |
| 2024-08-29 | 177.03 | 181.62 | 3.62 | 2.03% | 176.67 | 185.50 | 31462 | 56993 | 0.68% |
| 2024-08-28 | 180.79 | 178.00 | -3.30 | -1.82% | 176.80 | 182.00 | 32137 | 57468 | 0.70% |
| 2024-08-27 | 189.04 | 181.30 | -8.70 | -4.58% | 180.78 | 189.34 | 51096 | 93628 | 1.11% |
| 2024-08-26 | 189.80 | 190.00 | 0.20 | 0.11% | 187.27 | 194.89 | 33152 | 62930 | 0.72% |