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 | 474.99 | 514.32 | 39.32 | 8.28% | 470.64 | 525.00 | 120663 | 605802 | 3.68% |
| 2024-11-20 | 456.00 | 475.00 | 14.00 | 3.04% | 449.01 | 479.65 | 93301 | 432896 | 2.85% |
| 2024-11-19 | 450.00 | 461.00 | 12.34 | 2.75% | 425.00 | 465.00 | 97371 | 432552 | 2.97% |
| 2024-11-18 | 450.00 | 448.66 | -5.02 | -1.11% | 440.58 | 476.36 | 82477 | 375333 | 2.52% |
| 2024-11-15 | 474.90 | 453.68 | -15.32 | -3.27% | 450.00 | 483.00 | 93978 | 439163 | 2.87% |
| 2024-11-14 | 469.26 | 469.00 | -5.00 | -1.05% | 465.01 | 494.88 | 104447 | 500540 | 3.19% |
| 2024-11-13 | 423.35 | 474.00 | 51.01 | 12.06% | 415.00 | 490.88 | 165601 | 741435 | 5.05% |
| 2024-11-12 | 425.00 | 422.99 | -7.52 | -1.75% | 411.01 | 444.12 | 113930 | 486206 | 3.48% |
| 2024-11-11 | 420.01 | 430.51 | -0.49 | -0.11% | 415.50 | 448.00 | 153609 | 663505 | 4.69% |
| 2024-11-08 | 488.01 | 431.00 | -45.00 | -9.45% | 420.00 | 493.03 | 214538 | 971351 | 6.54% |
| 2024-11-07 | 451.44 | 476.00 | 20.00 | 4.39% | 445.01 | 488.00 | 113919 | 528808 | 3.47% |
| 2024-11-06 | 441.00 | 456.00 | 18.14 | 4.14% | 439.22 | 470.39 | 113296 | 517822 | 3.46% |
| 2024-11-05 | 406.94 | 437.86 | 26.92 | 6.55% | 406.11 | 449.00 | 117852 | 512135 | 3.59% |
| 2024-11-04 | 408.88 | 410.94 | -0.07 | -0.02% | 402.79 | 416.90 | 83833 | 342909 | 2.56% |
| 2024-11-01 | 446.00 | 411.01 | -42.59 | -9.39% | 410.99 | 461.80 | 135254 | 584190 | 4.13% |
| 2024-10-31 | 476.00 | 453.60 | 8.35 | 1.88% | 451.00 | 482.56 | 130426 | 610093 | 3.98% |
| 2024-10-30 | 425.00 | 445.25 | 11.24 | 2.59% | 421.00 | 452.93 | 102107 | 446358 | 3.11% |
| 2024-10-29 | 431.00 | 434.01 | -0.69 | -0.16% | 430.79 | 475.39 | 113630 | 507881 | 3.47% |
| 2024-10-28 | 425.01 | 434.70 | 12.81 | 3.04% | 417.62 | 437.60 | 90451 | 387606 | 2.76% |
| 2024-10-25 | 428.00 | 421.89 | -3.31 | -0.78% | 412.70 | 444.50 | 102146 | 434451 | 3.12% |
| 2024-10-24 | 406.00 | 425.20 | 6.20 | 1.48% | 406.00 | 433.00 | 103689 | 436193 | 3.16% |
| 2024-10-23 | 414.00 | 419.00 | -2.00 | -0.48% | 405.67 | 429.84 | 126428 | 527781 | 3.86% |
| 2024-10-22 | 430.01 | 421.00 | -23.00 | -5.18% | 415.69 | 444.04 | 153579 | 660432 | 4.68% |
| 2024-10-21 | 454.00 | 444.00 | 14.29 | 3.33% | 419.51 | 503.33 | 228873 | 1039461 | 6.98% |
| 2024-10-18 | 360.00 | 429.71 | 71.62 | 20.00% | 357.02 | 429.71 | 148971 | 590465 | 4.54% |
| 2024-10-17 | 356.20 | 358.09 | 15.90 | 4.65% | 353.47 | 374.90 | 102695 | 373276 | 3.13% |
| 2024-10-16 | 342.00 | 342.19 | -13.36 | -3.76% | 338.00 | 354.51 | 72915 | 251572 | 2.22% |
| 2024-10-15 | 368.00 | 355.55 | -18.55 | -4.96% | 355.55 | 378.50 | 111422 | 405534 | 3.40% |
| 2024-10-14 | 336.11 | 374.10 | 41.10 | 12.34% | 336.11 | 374.88 | 136936 | 483479 | 4.18% |
| 2024-10-11 | 336.50 | 333.00 | -14.20 | -4.09% | 332.00 | 362.00 | 131082 | 454000 | 4.00% |
| 2024-10-10 | 372.00 | 347.20 | -24.30 | -6.54% | 310.00 | 380.00 | 176812 | 626155 | 5.39% |
| 2024-10-09 | 349.00 | 371.50 | 24.51 | 7.06% | 302.32 | 415.00 | 296764 | 1089843 | 9.05% |
| 2024-10-08 | 346.99 | 346.99 | 57.83 | 20.00% | 325.00 | 346.99 | 131335 | 453149 | 4.01% |
| 2024-09-30 | 256.00 | 289.16 | 48.19 | 20.00% | 243.98 | 289.16 | 166304 | 449041 | 5.07% |
| 2024-09-27 | 223.00 | 240.97 | 16.97 | 7.58% | 217.42 | 245.00 | 78793 | 179687 | 2.40% |
| 2024-09-26 | 221.88 | 224.00 | 1.99 | 0.90% | 215.50 | 224.00 | 76307 | 167571 | 2.33% |
| 2024-09-25 | 226.24 | 222.01 | 0.21 | 0.09% | 221.79 | 233.58 | 78413 | 178359 | 2.39% |
| 2024-09-24 | 213.33 | 221.80 | 9.19 | 4.32% | 210.50 | 227.39 | 82121 | 179628 | 2.50% |
| 2024-09-23 | 211.52 | 212.61 | 3.74 | 1.79% | 210.00 | 220.50 | 61299 | 132257 | 1.87% |
| 2024-09-20 | 209.50 | 208.87 | -0.63 | -0.30% | 207.00 | 214.88 | 40616 | 85397 | 1.24% |
| 2024-09-19 | 210.80 | 209.50 | -0.51 | -0.24% | 205.05 | 212.00 | 50240 | 104960 | 1.53% |
| 2024-09-18 | 218.00 | 210.01 | -10.49 | -4.76% | 206.88 | 221.55 | 61560 | 131160 | 1.88% |
| 2024-09-13 | 216.55 | 220.50 | 6.01 | 2.80% | 213.76 | 225.30 | 67555 | 149310 | 2.06% |
| 2024-09-12 | 219.98 | 214.49 | -1.17 | -0.54% | 214.00 | 220.99 | 41144 | 89120 | 1.26% |
| 2024-09-11 | 213.00 | 215.66 | 1.98 | 0.93% | 211.00 | 217.29 | 43096 | 92374 | 1.31% |
| 2024-09-10 | 210.71 | 213.68 | 2.97 | 1.41% | 206.97 | 218.12 | 66279 | 141150 | 2.02% |
| 2024-09-09 | 214.99 | 210.71 | -4.47 | -2.08% | 203.88 | 216.78 | 84617 | 177713 | 2.58% |
| 2024-09-06 | 211.00 | 215.18 | 8.28 | 4.00% | 210.00 | 219.66 | 106176 | 228721 | 3.24% |
| 2024-09-05 | 239.16 | 206.90 | -32.24 | -13.48% | 205.26 | 242.08 | 146303 | 321249 | 4.46% |
| 2024-09-04 | 235.00 | 239.14 | -1.56 | -0.65% | 232.68 | 241.20 | 56392 | 133344 | 1.72% |
| 2024-09-03 | 252.00 | 240.70 | -11.44 | -4.54% | 240.10 | 256.22 | 74196 | 181795 | 2.26% |
| 2024-09-02 | 265.68 | 252.14 | -4.55 | -1.77% | 252.09 | 267.93 | 80100 | 207966 | 2.44% |
| 2024-08-30 | 240.00 | 256.69 | 16.40 | 6.83% | 235.29 | 262.76 | 84683 | 213790 | 2.58% |
| 2024-08-29 | 232.00 | 240.29 | 0.09 | 0.04% | 232.00 | 242.88 | 45386 | 108061 | 1.38% |
| 2024-08-28 | 244.00 | 240.20 | -3.90 | -1.60% | 236.20 | 248.39 | 46409 | 111460 | 1.42% |
| 2024-08-27 | 245.10 | 244.10 | -3.12 | -1.26% | 239.88 | 246.00 | 37044 | 90186 | 1.13% |
| 2024-08-26 | 252.00 | 247.22 | -5.80 | -2.29% | 243.40 | 254.22 | 49505 | 122854 | 1.51% |
| 2024-08-23 | 258.11 | 253.02 | -7.67 | -2.94% | 247.80 | 260.66 | 64072 | 161935 | 1.95% |
| 2024-08-22 | 263.00 | 260.69 | -3.15 | -1.19% | 258.76 | 267.95 | 52001 | 136735 | 1.59% |
| 2024-08-21 | 246.88 | 263.84 | 15.86 | 6.40% | 245.00 | 269.69 | 82927 | 214607 | 2.53% |
| 2024-08-20 | 256.11 | 247.98 | -7.02 | -2.75% | 246.58 | 257.58 | 53225 | 133986 | 1.62% |
| 2024-08-19 | 245.40 | 255.00 | 10.40 | 4.25% | 245.40 | 258.00 | 65807 | 166789 | 2.01% |
| 2024-08-16 | 244.18 | 244.60 | 3.28 | 1.36% | 241.00 | 251.00 | 62725 | 154829 | 1.91% |
| 2024-08-15 | 239.10 | 241.32 | -0.36 | -0.15% | 239.00 | 246.89 | 47683 | 115849 | 1.45% |
| 2024-08-14 | 242.00 | 241.68 | 0.98 | 0.41% | 241.00 | 252.40 | 66342 | 163048 | 2.02% |
| 2024-08-13 | 241.98 | 240.70 | -0.35 | -0.15% | 233.67 | 246.15 | 54296 | 130071 | 1.66% |