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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 213.25 | 203.52 | -9.55 | -4.48% | 202.58 | 215.34 | 34056 | 71092 | 1.84% |
| 2024-11-21 | 215.97 | 213.07 | -2.86 | -1.32% | 212.66 | 216.11 | 24879 | 53153 | 1.35% |
| 2024-11-20 | 218.00 | 215.93 | -2.79 | -1.28% | 215.30 | 218.00 | 22994 | 49708 | 1.24% |
| 2024-11-19 | 217.50 | 218.72 | 0.94 | 0.43% | 213.66 | 219.95 | 25194 | 54550 | 1.36% |
| 2024-11-18 | 220.00 | 217.78 | -1.17 | -0.53% | 214.23 | 220.99 | 22050 | 47864 | 1.19% |
| 2024-11-15 | 224.00 | 218.95 | -7.95 | -3.50% | 218.88 | 226.00 | 28952 | 64216 | 1.57% |
| 2024-11-14 | 231.00 | 226.90 | -4.06 | -1.76% | 226.60 | 232.96 | 33843 | 77520 | 1.83% |
| 2024-11-13 | 222.00 | 230.96 | 7.88 | 3.53% | 221.81 | 232.00 | 49514 | 112674 | 2.68% |
| 2024-11-12 | 226.00 | 223.08 | 0.08 | 0.04% | 222.00 | 226.50 | 45720 | 102688 | 2.48% |
| 2024-11-11 | 216.51 | 223.00 | 4.09 | 1.87% | 214.50 | 223.40 | 63576 | 139621 | 3.44% |
| 2024-11-08 | 222.14 | 218.91 | -1.09 | -0.50% | 216.55 | 225.54 | 65985 | 145904 | 3.57% |
| 2024-11-07 | 223.30 | 220.00 | -8.27 | -3.62% | 218.42 | 227.00 | 94418 | 208828 | 5.11% |
| 2024-11-06 | 233.18 | 228.27 | -4.95 | -2.12% | 226.00 | 240.99 | 52563 | 122802 | 2.85% |
| 2024-11-05 | 232.65 | 233.22 | 0.57 | 0.25% | 226.22 | 236.88 | 49240 | 114005 | 2.67% |
| 2024-11-04 | 226.42 | 232.65 | 8.21 | 3.66% | 224.00 | 237.98 | 42787 | 99610 | 2.32% |
| 2024-11-01 | 225.25 | 224.44 | -11.16 | -4.74% | 223.72 | 230.49 | 62483 | 141660 | 3.38% |
| 2024-10-31 | 238.80 | 235.60 | -29.19 | -11.02% | 211.83 | 240.00 | 143375 | 320859 | 7.76% |
| 2024-10-30 | 268.98 | 264.79 | -5.21 | -1.93% | 263.41 | 276.33 | 31963 | 85430 | 1.73% |
| 2024-10-29 | 276.81 | 270.00 | -6.79 | -2.45% | 269.52 | 282.57 | 42211 | 116500 | 2.29% |
| 2024-10-28 | 266.70 | 276.79 | 10.78 | 4.05% | 264.00 | 280.59 | 41493 | 113525 | 2.25% |
| 2024-10-25 | 259.00 | 266.01 | 5.43 | 2.08% | 257.00 | 269.95 | 32136 | 84954 | 1.74% |
| 2024-10-24 | 261.02 | 260.58 | -3.91 | -1.48% | 259.21 | 263.96 | 19528 | 50851 | 1.06% |
| 2024-10-23 | 268.50 | 264.49 | -4.00 | -1.49% | 263.50 | 270.07 | 27384 | 72782 | 1.48% |
| 2024-10-22 | 278.63 | 268.49 | -7.51 | -2.72% | 268.00 | 278.73 | 46223 | 125505 | 2.50% |
| 2024-10-21 | 269.30 | 276.00 | 12.20 | 4.62% | 265.11 | 279.98 | 71106 | 194121 | 3.85% |
| 2024-10-18 | 247.47 | 263.80 | 19.20 | 7.85% | 246.00 | 273.98 | 80397 | 210131 | 4.35% |
| 2024-10-17 | 250.00 | 244.60 | -3.94 | -1.59% | 244.00 | 259.50 | 39761 | 99937 | 2.15% |
| 2024-10-16 | 250.78 | 248.54 | -7.83 | -3.05% | 247.55 | 254.85 | 36017 | 90320 | 1.95% |
| 2024-10-15 | 262.00 | 256.37 | -6.02 | -2.29% | 256.37 | 267.00 | 40737 | 106461 | 2.21% |
| 2024-10-14 | 255.00 | 262.39 | 10.49 | 4.16% | 248.51 | 265.98 | 47298 | 121909 | 2.56% |
| 2024-10-11 | 270.00 | 251.90 | -15.27 | -5.72% | 251.30 | 270.00 | 43020 | 110577 | 2.33% |
| 2024-10-10 | 273.00 | 267.17 | -1.21 | -0.45% | 262.13 | 280.93 | 61814 | 167942 | 3.35% |
| 2024-10-09 | 300.00 | 268.38 | -46.62 | -14.80% | 258.79 | 300.00 | 116791 | 324312 | 6.32% |
| 2024-10-08 | 333.50 | 315.00 | 37.08 | 13.34% | 282.30 | 333.50 | 146523 | 446463 | 7.93% |
| 2024-09-30 | 247.83 | 277.92 | 46.32 | 20.00% | 242.73 | 277.92 | 89511 | 233893 | 4.85% |
| 2024-09-27 | 223.95 | 231.60 | 11.79 | 5.36% | 220.14 | 239.88 | 40394 | 94248 | 2.19% |
| 2024-09-26 | 217.80 | 219.81 | 1.83 | 0.84% | 207.14 | 220.66 | 52586 | 112404 | 2.85% |
| 2024-09-25 | 240.00 | 217.98 | -20.90 | -8.75% | 217.01 | 241.88 | 67519 | 153449 | 3.66% |
| 2024-09-24 | 235.30 | 238.88 | 5.19 | 2.22% | 226.77 | 242.00 | 30796 | 72222 | 1.67% |
| 2024-09-23 | 237.00 | 233.69 | -2.67 | -1.13% | 231.50 | 243.88 | 21490 | 50808 | 1.16% |
| 2024-09-20 | 236.99 | 236.36 | -1.84 | -0.77% | 230.50 | 238.29 | 22223 | 52118 | 1.20% |
| 2024-09-19 | 245.00 | 238.20 | -6.97 | -2.84% | 237.33 | 250.88 | 25187 | 61221 | 1.37% |
| 2024-09-18 | 236.44 | 245.17 | 8.14 | 3.43% | 234.24 | 247.46 | 14958 | 36364 | 0.81% |
| 2024-09-13 | 237.28 | 237.03 | -1.27 | -0.53% | 235.58 | 244.00 | 21483 | 51573 | 1.16% |
| 2024-09-12 | 238.00 | 238.30 | 0.86 | 0.36% | 234.25 | 242.08 | 16254 | 38670 | 0.88% |
| 2024-09-11 | 227.60 | 237.44 | 9.92 | 4.36% | 225.00 | 237.88 | 17989 | 42122 | 0.98% |
| 2024-09-10 | 226.80 | 227.52 | -2.36 | -1.03% | 226.59 | 231.50 | 10468 | 23886 | 0.57% |
| 2024-09-09 | 233.00 | 229.88 | -3.62 | -1.55% | 224.11 | 236.34 | 21087 | 48182 | 1.14% |
| 2024-09-06 | 238.95 | 233.50 | -5.48 | -2.29% | 233.48 | 244.48 | 16053 | 38189 | 0.87% |
| 2024-09-05 | 233.00 | 238.98 | 6.18 | 2.65% | 230.64 | 239.59 | 14409 | 34023 | 0.78% |
| 2024-09-04 | 226.09 | 232.80 | 2.80 | 1.22% | 226.07 | 237.99 | 21917 | 51205 | 1.19% |
| 2024-09-03 | 218.99 | 230.00 | 11.11 | 5.08% | 217.12 | 231.45 | 24564 | 56001 | 1.33% |
| 2024-09-02 | 228.40 | 218.89 | -7.51 | -3.32% | 218.80 | 231.95 | 20961 | 46986 | 1.14% |
| 2024-08-30 | 215.00 | 226.40 | 6.42 | 2.92% | 214.60 | 229.85 | 26817 | 60189 | 1.45% |
| 2024-08-29 | 219.00 | 219.98 | -5.02 | -2.23% | 212.66 | 222.78 | 17326 | 37914 | 0.94% |
| 2024-08-28 | 222.50 | 225.00 | 0.85 | 0.38% | 219.34 | 226.97 | 12004 | 26795 | 0.65% |
| 2024-08-27 | 225.00 | 224.15 | 1.67 | 0.75% | 218.31 | 226.98 | 16413 | 36650 | 0.89% |
| 2024-08-26 | 219.00 | 222.48 | 5.10 | 2.35% | 216.30 | 225.45 | 24169 | 53483 | 1.31% |
| 2024-08-23 | 204.21 | 217.38 | 13.28 | 6.51% | 203.00 | 218.85 | 30398 | 64968 | 1.65% |
| 2024-08-22 | 202.90 | 204.10 | 2.17 | 1.07% | 200.25 | 205.39 | 13442 | 27381 | 0.73% |
| 2024-08-21 | 199.87 | 201.93 | 2.05 | 1.03% | 197.02 | 203.00 | 14254 | 28593 | 0.77% |
| 2024-08-20 | 199.00 | 199.88 | 0.97 | 0.49% | 196.50 | 200.91 | 17694 | 35145 | 0.96% |
| 2024-08-19 | 208.50 | 198.91 | -10.09 | -4.83% | 193.00 | 208.50 | 41282 | 82191 | 2.24% |
| 2024-08-16 | 206.00 | 209.00 | 3.05 | 1.48% | 204.95 | 210.45 | 15287 | 31816 | 0.83% |
| 2024-08-15 | 214.17 | 205.95 | -8.22 | -3.84% | 205.23 | 214.17 | 19986 | 41629 | 1.08% |