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 | 293.97 | 281.90 | -15.30 | -5.15% | 278.00 | 295.00 | 22181 | 63395 | 13.67% |
| 2024-12-02 | 266.00 | 297.20 | 29.37 | 10.97% | 261.50 | 300.00 | 24151 | 67532 | 14.88% |
| 2024-11-29 | 258.00 | 267.83 | 4.13 | 1.57% | 250.20 | 282.30 | 17546 | 46780 | 10.81% |
| 2024-11-28 | 264.00 | 263.70 | -0.93 | -0.35% | 255.00 | 281.99 | 21488 | 57604 | 13.24% |
| 2024-11-27 | 240.88 | 264.63 | 22.33 | 9.22% | 235.01 | 265.00 | 18137 | 45011 | 11.18% |
| 2024-11-26 | 249.97 | 242.30 | -7.75 | -3.10% | 240.01 | 259.97 | 11839 | 29325 | 7.30% |
| 2024-11-25 | 263.96 | 250.05 | -14.79 | -5.58% | 240.60 | 266.00 | 16040 | 40383 | 9.88% |
| 2024-11-22 | 265.00 | 264.84 | -4.06 | -1.51% | 262.02 | 279.00 | 15719 | 42532 | 9.69% |
| 2024-11-21 | 265.00 | 268.90 | -2.40 | -0.88% | 262.15 | 291.99 | 20789 | 57529 | 12.81% |
| 2024-11-20 | 264.00 | 271.30 | 8.30 | 3.16% | 251.59 | 273.71 | 21153 | 55650 | 13.04% |
| 2024-11-19 | 239.00 | 263.00 | 28.20 | 12.01% | 239.00 | 269.90 | 20356 | 51248 | 12.54% |
| 2024-11-18 | 255.98 | 234.80 | -21.08 | -8.24% | 232.00 | 258.50 | 17145 | 41693 | 10.57% |
| 2024-11-15 | 280.00 | 255.88 | -28.14 | -9.91% | 253.00 | 294.81 | 18849 | 51342 | 11.62% |
| 2024-11-14 | 276.00 | 284.02 | -0.98 | -0.34% | 275.50 | 303.00 | 15890 | 45983 | 9.79% |
| 2024-11-13 | 295.00 | 285.00 | -15.02 | -5.01% | 271.20 | 304.00 | 17619 | 50019 | 10.86% |
| 2024-11-12 | 315.00 | 300.02 | -25.98 | -7.97% | 288.00 | 321.00 | 21152 | 63373 | 13.04% |
| 2024-11-11 | 320.00 | 326.00 | 20.01 | 6.54% | 288.00 | 366.88 | 23838 | 77617 | 14.69% |
| 2024-11-08 | 263.00 | 305.99 | 51.00 | 20.00% | 256.20 | 305.99 | 22281 | 62328 | 13.73% |
| 2024-11-07 | 250.00 | 254.99 | -4.89 | -1.88% | 241.05 | 267.77 | 14656 | 37011 | 9.03% |
| 2024-11-06 | 240.95 | 259.88 | 18.88 | 7.83% | 235.01 | 277.79 | 25133 | 62978 | 15.49% |
| 2024-11-05 | 225.00 | 241.00 | 12.12 | 5.30% | 217.01 | 249.50 | 28069 | 65662 | 17.30% |
| 2024-11-04 | 225.00 | 228.88 | 10.88 | 4.99% | 200.00 | 248.00 | 28164 | 63021 | 17.36% |
| 2024-11-01 | 240.00 | 218.00 | -1.00 | -0.46% | 215.00 | 262.80 | 41842 | 102317 | 25.79% |
| 2024-10-31 | 183.00 | 219.00 | 36.50 | 20.00% | 182.71 | 219.00 | 29421 | 59437 | 18.13% |
| 2024-10-30 | 181.88 | 182.50 | -4.38 | -2.34% | 177.85 | 187.67 | 15587 | 28491 | 9.61% |
| 2024-10-29 | 183.20 | 186.88 | 1.38 | 0.74% | 180.98 | 196.58 | 26849 | 50359 | 16.55% |
| 2024-10-28 | 186.69 | 185.50 | -5.00 | -2.62% | 182.00 | 196.58 | 18645 | 35366 | 11.49% |
| 2024-10-25 | 195.11 | 190.50 | -8.00 | -4.03% | 186.04 | 203.00 | 23913 | 45762 | 14.74% |
| 2024-10-24 | 197.63 | 198.50 | -5.50 | -2.70% | 192.01 | 213.00 | 24954 | 50385 | 15.38% |
| 2024-10-23 | 193.13 | 204.00 | 6.92 | 3.51% | 189.99 | 214.82 | 27433 | 55727 | 16.91% |
| 2024-10-22 | 177.00 | 197.08 | 16.08 | 8.88% | 170.00 | 217.20 | 47194 | 94555 | 29.08% |
| 2024-10-21 | 169.83 | 181.00 | 21.18 | 13.25% | 167.80 | 191.78 | 36007 | 66197 | 22.19% |
| 2024-10-18 | 137.31 | 159.82 | 26.64 | 20.00% | 129.90 | 159.82 | 28517 | 41766 | 17.57% |
| 2024-10-17 | 127.08 | 133.18 | 7.61 | 6.06% | 127.08 | 140.00 | 19477 | 26233 | 12.00% |
| 2024-10-16 | 120.00 | 125.57 | 0.52 | 0.42% | 119.49 | 131.81 | 17825 | 22716 | 10.99% |
| 2024-10-15 | 119.67 | 125.05 | 3.75 | 3.09% | 117.02 | 135.08 | 23082 | 29169 | 14.22% |
| 2024-10-14 | 117.00 | 121.30 | 3.30 | 2.80% | 110.11 | 122.00 | 23601 | 27292 | 14.55% |
| 2024-10-11 | 118.98 | 118.00 | -8.68 | -6.85% | 114.06 | 123.90 | 20467 | 24375 | 12.61% |
| 2024-10-10 | 133.00 | 126.68 | -7.82 | -5.81% | 122.22 | 153.34 | 31141 | 41214 | 19.19% |
| 2024-10-09 | 122.64 | 134.50 | 9.86 | 7.91% | 120.00 | 149.00 | 40209 | 54237 | 24.78% |
| 2024-10-08 | 124.64 | 124.64 | 20.77 | 20.00% | 109.91 | 124.64 | 23805 | 29005 | 14.67% |
| 2024-09-30 | 91.50 | 103.87 | 17.31 | 20.00% | 90.00 | 103.87 | 19439 | 19210 | 11.98% |
| 2024-09-27 | 83.00 | 86.56 | 6.18 | 7.69% | 80.88 | 86.95 | 7434 | 6233 | 4.58% |
| 2024-09-26 | 76.50 | 80.38 | 3.33 | 4.32% | 76.06 | 81.00 | 9601 | 7528 | 5.92% |
| 2024-09-25 | 78.10 | 77.05 | 0.00 | 0.00% | 75.83 | 80.50 | 11261 | 8809 | 6.94% |
| 2024-09-24 | 70.80 | 77.05 | 6.25 | 8.83% | 70.52 | 79.74 | 13494 | 10046 | 8.32% |
| 2024-09-23 | 72.97 | 70.80 | -2.90 | -3.93% | 70.10 | 73.25 | 8214 | 5889 | 5.06% |
| 2024-09-20 | 74.90 | 73.70 | -2.00 | -2.64% | 73.30 | 76.35 | 6713 | 5006 | 4.14% |
| 2024-09-19 | 76.98 | 75.70 | -2.29 | -2.94% | 74.16 | 78.39 | 11652 | 8859 | 7.18% |
| 2024-09-18 | 78.00 | 77.99 | 4.13 | 5.59% | 76.67 | 83.00 | 14317 | 11357 | 8.82% |
| 2024-09-13 | 77.38 | 73.86 | -3.04 | -3.95% | 73.30 | 77.39 | 3782 | 2832 | 2.33% |
| 2024-09-12 | 78.62 | 76.90 | -0.34 | -0.44% | 76.73 | 78.62 | 3354 | 2597 | 2.07% |
| 2024-09-11 | 78.39 | 77.24 | -0.48 | -0.62% | 76.48 | 78.63 | 3664 | 2831 | 2.26% |
| 2024-09-10 | 74.80 | 77.72 | 2.92 | 3.90% | 73.89 | 78.60 | 5336 | 4084 | 3.29% |
| 2024-09-09 | 74.07 | 74.80 | -0.03 | -0.04% | 74.07 | 77.20 | 4005 | 3034 | 2.47% |
| 2024-09-06 | 77.95 | 74.83 | -1.94 | -2.53% | 74.66 | 77.99 | 3824 | 2904 | 2.36% |
| 2024-09-05 | 77.15 | 76.77 | -0.03 | -0.04% | 76.41 | 78.40 | 3404 | 2625 | 2.10% |
| 2024-09-04 | 76.28 | 76.80 | -0.25 | -0.32% | 75.80 | 78.80 | 4179 | 3221 | 2.58% |
| 2024-09-03 | 76.35 | 77.05 | 1.13 | 1.49% | 75.40 | 78.66 | 4243 | 3275 | 2.61% |
| 2024-09-02 | 79.72 | 75.92 | -4.08 | -5.10% | 75.92 | 80.94 | 5062 | 3944 | 3.12% |
| 2024-08-30 | 75.88 | 80.00 | 4.39 | 5.81% | 75.88 | 81.50 | 6935 | 5499 | 4.27% |
| 2024-08-29 | 73.60 | 75.61 | 1.93 | 2.62% | 72.35 | 76.45 | 5305 | 3982 | 3.27% |
| 2024-08-28 | 72.65 | 73.68 | 1.12 | 1.54% | 71.30 | 74.40 | 5434 | 3981 | 3.35% |
| 2024-08-27 | 77.44 | 72.56 | -4.89 | -6.31% | 72.00 | 77.44 | 6994 | 5191 | 4.31% |
| 2024-08-26 | 77.87 | 77.45 | -0.55 | -0.71% | 77.40 | 79.25 | 2733 | 2135 | 1.67% |