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 | 256.00 | 255.68 | 3.32 | 1.32% | 250.36 | 267.00 | 27037 | 70455 | 2.25% |
| 2024-11-20 | 242.00 | 252.36 | 9.81 | 4.04% | 238.90 | 257.77 | 24689 | 62214 | 2.06% |
| 2024-11-19 | 242.01 | 242.55 | 0.60 | 0.25% | 234.56 | 251.44 | 19634 | 47483 | 1.64% |
| 2024-11-18 | 255.50 | 241.95 | -12.34 | -4.85% | 237.77 | 256.94 | 29671 | 73040 | 2.47% |
| 2024-11-15 | 247.86 | 254.29 | 6.78 | 2.74% | 241.10 | 265.62 | 37653 | 95709 | 3.14% |
| 2024-11-14 | 246.00 | 247.51 | 2.89 | 1.18% | 243.00 | 261.00 | 30684 | 78014 | 2.56% |
| 2024-11-13 | 243.89 | 244.62 | 0.72 | 0.30% | 237.00 | 247.44 | 23518 | 57109 | 1.96% |
| 2024-11-12 | 240.26 | 243.90 | 3.97 | 1.65% | 230.16 | 250.00 | 31955 | 76665 | 2.66% |
| 2024-11-11 | 236.99 | 239.93 | 4.23 | 1.79% | 231.30 | 244.68 | 32546 | 77265 | 2.71% |
| 2024-11-08 | 238.89 | 235.70 | 2.45 | 1.05% | 229.40 | 248.46 | 31501 | 74838 | 2.62% |
| 2024-11-07 | 228.03 | 233.25 | 1.88 | 0.81% | 226.00 | 235.97 | 19484 | 44917 | 1.62% |
| 2024-11-06 | 237.60 | 231.37 | -5.65 | -2.38% | 228.90 | 241.38 | 27158 | 63707 | 2.26% |
| 2024-11-05 | 219.04 | 237.02 | 19.31 | 8.87% | 219.04 | 242.00 | 42823 | 99339 | 3.57% |
| 2024-11-04 | 213.00 | 217.71 | 6.18 | 2.92% | 210.00 | 219.98 | 26973 | 58155 | 2.25% |
| 2024-11-01 | 221.00 | 211.53 | -9.48 | -4.29% | 211.10 | 221.00 | 27665 | 59361 | 2.30% |
| 2024-10-31 | 226.00 | 221.01 | -4.00 | -1.78% | 220.00 | 227.70 | 26436 | 58911 | 2.20% |
| 2024-10-30 | 228.00 | 225.01 | -3.23 | -1.42% | 221.22 | 230.98 | 23843 | 53646 | 1.99% |
| 2024-10-29 | 233.10 | 228.24 | -5.56 | -2.38% | 227.45 | 235.00 | 27207 | 63017 | 2.27% |
| 2024-10-28 | 237.63 | 233.80 | -3.87 | -1.63% | 232.11 | 239.97 | 23227 | 54580 | 1.93% |
| 2024-10-25 | 240.00 | 237.67 | -10.03 | -4.05% | 230.50 | 242.75 | 44776 | 105734 | 3.73% |
| 2024-10-24 | 246.03 | 247.70 | 0.20 | 0.08% | 244.00 | 250.84 | 14998 | 37139 | 1.25% |
| 2024-10-23 | 243.54 | 247.50 | -0.85 | -0.34% | 243.54 | 255.00 | 19128 | 47690 | 1.59% |
| 2024-10-22 | 254.99 | 248.35 | -7.15 | -2.80% | 238.00 | 256.77 | 33140 | 82494 | 2.76% |
| 2024-10-21 | 274.40 | 255.50 | -12.50 | -4.66% | 255.00 | 280.00 | 45784 | 122192 | 3.81% |
| 2024-10-18 | 240.00 | 268.00 | 28.66 | 11.97% | 239.08 | 286.38 | 44259 | 115660 | 3.69% |
| 2024-10-17 | 237.00 | 239.34 | 7.50 | 3.23% | 232.05 | 251.99 | 27100 | 66228 | 2.26% |
| 2024-10-16 | 235.08 | 231.84 | -8.65 | -3.60% | 229.00 | 238.43 | 21087 | 49004 | 1.76% |
| 2024-10-15 | 240.80 | 240.49 | -2.21 | -0.91% | 236.00 | 258.58 | 28914 | 71253 | 2.41% |
| 2024-10-14 | 230.00 | 242.70 | 9.70 | 4.16% | 225.01 | 244.60 | 39382 | 93229 | 3.28% |
| 2024-10-11 | 247.00 | 233.00 | -14.00 | -5.67% | 227.55 | 249.44 | 46545 | 110549 | 3.88% |
| 2024-10-10 | 252.66 | 247.00 | -5.86 | -2.32% | 245.00 | 275.61 | 69960 | 180052 | 5.83% |
| 2024-10-09 | 253.00 | 252.86 | -2.00 | -0.78% | 233.26 | 280.00 | 81214 | 207587 | 6.77% |
| 2024-10-08 | 254.86 | 254.86 | 42.48 | 20.00% | 247.03 | 254.86 | 41635 | 105910 | 3.47% |
| 2024-09-30 | 181.00 | 212.38 | 35.40 | 20.00% | 181.00 | 212.38 | 31989 | 64049 | 2.66% |
| 2024-09-27 | 173.00 | 176.98 | 5.40 | 3.15% | 172.97 | 185.00 | 16289 | 28840 | 1.36% |
| 2024-09-26 | 158.88 | 171.58 | 11.40 | 7.12% | 157.80 | 172.00 | 24342 | 40393 | 2.03% |
| 2024-09-25 | 160.81 | 160.18 | -0.63 | -0.39% | 158.08 | 168.43 | 22473 | 36330 | 1.87% |
| 2024-09-24 | 150.00 | 160.81 | 11.31 | 7.57% | 148.90 | 161.17 | 21833 | 34090 | 1.82% |
| 2024-09-23 | 144.95 | 149.50 | 4.73 | 3.27% | 143.50 | 151.65 | 14381 | 21322 | 1.20% |
| 2024-09-20 | 142.80 | 144.77 | 1.83 | 1.28% | 141.60 | 146.97 | 10431 | 15076 | 0.87% |
| 2024-09-19 | 144.70 | 142.94 | -2.18 | -1.50% | 141.50 | 146.00 | 12750 | 18277 | 1.06% |
| 2024-09-18 | 140.26 | 145.12 | 3.12 | 2.20% | 140.26 | 145.60 | 8771 | 12575 | 0.73% |
| 2024-09-13 | 140.55 | 142.00 | 1.03 | 0.73% | 139.81 | 145.24 | 7341 | 10468 | 0.61% |
| 2024-09-12 | 141.00 | 140.97 | -1.48 | -1.04% | 140.78 | 144.42 | 5801 | 8239 | 0.48% |
| 2024-09-11 | 143.52 | 142.45 | -2.05 | -1.42% | 141.00 | 144.80 | 7108 | 10138 | 0.59% |
| 2024-09-10 | 142.64 | 144.50 | 1.27 | 0.89% | 139.61 | 145.52 | 9694 | 13775 | 0.81% |
| 2024-09-09 | 143.00 | 143.23 | 0.20 | 0.14% | 141.28 | 144.86 | 6317 | 9024 | 0.53% |
| 2024-09-06 | 144.80 | 143.03 | -2.57 | -1.77% | 142.35 | 146.84 | 6880 | 9895 | 0.57% |
| 2024-09-05 | 148.48 | 145.60 | 0.67 | 0.46% | 143.00 | 148.48 | 7241 | 10550 | 0.60% |
| 2024-09-04 | 143.90 | 144.93 | -1.17 | -0.80% | 142.08 | 146.42 | 6139 | 8891 | 0.51% |
| 2024-09-03 | 144.07 | 146.10 | 0.27 | 0.19% | 144.00 | 149.94 | 9290 | 13681 | 0.77% |
| 2024-09-02 | 151.51 | 145.83 | -8.16 | -5.30% | 145.83 | 155.20 | 11569 | 17258 | 0.96% |
| 2024-08-30 | 146.66 | 153.99 | 8.67 | 5.97% | 143.80 | 155.42 | 14582 | 22256 | 1.21% |
| 2024-08-29 | 148.92 | 145.32 | -2.25 | -1.52% | 143.42 | 150.00 | 16860 | 24682 | 1.40% |
| 2024-08-28 | 152.00 | 147.57 | -3.43 | -2.27% | 144.14 | 152.00 | 11638 | 17141 | 0.97% |
| 2024-08-27 | 154.21 | 151.00 | -1.55 | -1.02% | 150.70 | 154.21 | 8537 | 12995 | 0.71% |
| 2024-08-26 | 156.45 | 152.55 | -2.68 | -1.73% | 152.06 | 157.10 | 8130 | 12513 | 0.68% |
| 2024-08-23 | 156.02 | 155.23 | -0.79 | -0.51% | 152.12 | 156.99 | 9875 | 15209 | 0.82% |
| 2024-08-22 | 158.36 | 156.02 | -1.70 | -1.08% | 153.03 | 158.68 | 6671 | 10357 | 0.56% |
| 2024-08-21 | 156.89 | 157.72 | 0.84 | 0.54% | 155.31 | 159.52 | 5041 | 7937 | 0.42% |
| 2024-08-20 | 157.69 | 156.88 | -0.32 | -0.20% | 155.55 | 159.45 | 5592 | 8798 | 0.47% |
| 2024-08-19 | 159.36 | 157.20 | -2.75 | -1.72% | 156.60 | 162.82 | 7764 | 12377 | 0.65% |
| 2024-08-16 | 156.88 | 159.95 | 3.49 | 2.23% | 155.78 | 162.57 | 10459 | 16693 | 0.87% |
| 2024-08-15 | 160.00 | 156.46 | -4.34 | -2.70% | 155.00 | 163.63 | 11531 | 18332 | 0.96% |
| 2024-08-14 | 161.18 | 160.80 | 0.34 | 0.21% | 157.51 | 163.90 | 14069 | 22621 | 1.17% |
| 2024-08-13 | 155.70 | 160.46 | 4.39 | 2.81% | 155.70 | 160.46 | 7783 | 12335 | 0.65% |