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 | 361.51 | 373.50 | 10.50 | 2.89% | 358.29 | 375.99 | 6452 | 23850 | 0.66% |
| 2024-12-02 | 361.00 | 363.00 | 0.38 | 0.10% | 360.50 | 371.92 | 4842 | 17789 | 0.50% |
| 2024-11-29 | 350.03 | 362.62 | 10.47 | 2.97% | 350.03 | 366.80 | 7121 | 25767 | 0.73% |
| 2024-11-28 | 355.92 | 352.15 | -2.87 | -0.81% | 351.00 | 361.39 | 4336 | 15356 | 0.45% |
| 2024-11-27 | 358.95 | 355.02 | -3.93 | -1.09% | 355.02 | 365.95 | 5880 | 21140 | 0.60% |
| 2024-11-26 | 354.84 | 358.95 | 6.95 | 1.97% | 350.30 | 362.00 | 4652 | 16666 | 0.48% |
| 2024-11-25 | 339.09 | 352.00 | 2.77 | 0.79% | 339.09 | 354.64 | 4504 | 15740 | 0.46% |
| 2024-11-22 | 365.03 | 349.23 | -15.80 | -4.33% | 348.48 | 365.03 | 7437 | 26325 | 0.76% |
| 2024-11-21 | 372.51 | 365.03 | -7.55 | -2.03% | 364.00 | 373.71 | 6619 | 24301 | 0.68% |
| 2024-11-20 | 347.11 | 372.58 | 22.35 | 6.38% | 347.11 | 374.93 | 10621 | 39037 | 1.09% |
| 2024-11-19 | 337.93 | 350.23 | 13.21 | 3.92% | 337.08 | 351.53 | 8546 | 29606 | 0.88% |
| 2024-11-18 | 337.72 | 337.02 | -0.08 | -0.02% | 334.50 | 343.07 | 6661 | 22546 | 0.68% |
| 2024-11-15 | 338.22 | 337.10 | -1.70 | -0.50% | 334.23 | 341.94 | 6576 | 22159 | 0.68% |
| 2024-11-14 | 344.97 | 338.80 | -5.56 | -1.61% | 338.12 | 347.01 | 7994 | 27419 | 0.82% |
| 2024-11-13 | 342.93 | 344.36 | -0.84 | -0.24% | 342.93 | 355.99 | 11129 | 38803 | 1.14% |
| 2024-11-12 | 334.00 | 345.20 | 12.40 | 3.73% | 330.57 | 351.00 | 17590 | 60729 | 1.81% |
| 2024-11-11 | 335.58 | 332.80 | -6.20 | -1.83% | 328.00 | 342.80 | 14138 | 47055 | 1.45% |
| 2024-11-08 | 345.10 | 339.00 | -3.19 | -0.93% | 336.01 | 350.89 | 11209 | 38471 | 1.15% |
| 2024-11-07 | 331.95 | 342.19 | 10.23 | 3.08% | 327.12 | 344.95 | 13971 | 47410 | 1.44% |
| 2024-11-06 | 345.18 | 331.96 | -14.72 | -4.25% | 330.33 | 347.87 | 17647 | 59586 | 1.81% |
| 2024-11-05 | 357.88 | 346.68 | -13.33 | -3.70% | 343.66 | 359.90 | 18575 | 64708 | 1.91% |
| 2024-11-04 | 374.23 | 360.01 | -17.22 | -4.56% | 359.00 | 378.78 | 9056 | 33046 | 0.93% |
| 2024-11-01 | 370.98 | 377.23 | 5.73 | 1.54% | 369.13 | 382.00 | 6824 | 25658 | 0.70% |
| 2024-10-31 | 363.96 | 371.50 | 6.00 | 1.64% | 360.26 | 373.59 | 9704 | 35662 | 1.00% |
| 2024-10-30 | 374.00 | 365.50 | -9.98 | -2.66% | 363.04 | 378.00 | 7257 | 26786 | 0.75% |
| 2024-10-29 | 385.98 | 375.48 | -10.75 | -2.78% | 367.51 | 389.64 | 10070 | 37703 | 1.03% |
| 2024-10-28 | 376.00 | 386.23 | 5.74 | 1.51% | 375.55 | 400.79 | 12009 | 46819 | 1.23% |
| 2024-10-25 | 364.88 | 380.49 | 15.61 | 4.28% | 360.12 | 383.81 | 10689 | 40115 | 1.10% |
| 2024-10-24 | 361.00 | 364.88 | 1.88 | 0.52% | 360.30 | 369.98 | 7726 | 28192 | 0.79% |
| 2024-10-23 | 362.85 | 363.00 | -0.93 | -0.26% | 356.83 | 368.88 | 9518 | 34487 | 0.98% |
| 2024-10-22 | 368.14 | 363.93 | -4.07 | -1.11% | 353.80 | 373.97 | 11968 | 43642 | 1.23% |
| 2024-10-21 | 365.98 | 368.00 | 5.00 | 1.38% | 359.00 | 376.68 | 11963 | 44180 | 1.23% |
| 2024-10-18 | 357.01 | 363.00 | 6.00 | 1.68% | 349.06 | 374.28 | 16635 | 60152 | 1.71% |
| 2024-10-17 | 360.00 | 357.00 | -4.55 | -1.26% | 356.15 | 369.86 | 7414 | 26870 | 0.76% |
| 2024-10-16 | 364.58 | 361.55 | -2.49 | -0.68% | 354.00 | 367.74 | 8728 | 31506 | 0.90% |
| 2024-10-15 | 365.00 | 364.04 | 1.76 | 0.49% | 357.47 | 372.66 | 10332 | 37897 | 1.06% |
| 2024-10-14 | 368.00 | 362.28 | -10.67 | -2.86% | 357.17 | 372.87 | 12239 | 44426 | 1.26% |
| 2024-10-11 | 372.49 | 372.95 | 0.46 | 0.12% | 364.07 | 378.14 | 12051 | 44834 | 1.24% |
| 2024-10-10 | 394.75 | 372.49 | -11.20 | -2.92% | 371.17 | 412.93 | 18965 | 73839 | 1.95% |
| 2024-10-09 | 437.50 | 383.69 | -55.31 | -12.60% | 382.00 | 437.50 | 27984 | 114946 | 2.88% |
| 2024-10-08 | 480.00 | 439.00 | 29.61 | 7.23% | 408.00 | 480.00 | 31827 | 136316 | 3.27% |
| 2024-09-30 | 370.01 | 409.39 | 63.94 | 18.51% | 366.44 | 414.54 | 19613 | 76461 | 2.02% |
| 2024-09-27 | 338.39 | 345.45 | 12.46 | 3.74% | 333.39 | 347.42 | 4140 | 14137 | 0.43% |
| 2024-09-26 | 319.21 | 332.99 | 11.95 | 3.72% | 313.09 | 333.84 | 12574 | 40609 | 1.29% |
| 2024-09-25 | 323.02 | 321.04 | -1.23 | -0.38% | 321.04 | 332.88 | 10871 | 35497 | 1.12% |
| 2024-09-24 | 321.86 | 322.27 | 0.41 | 0.13% | 315.32 | 328.57 | 9999 | 32131 | 1.03% |
| 2024-09-23 | 333.00 | 321.86 | -13.52 | -4.03% | 321.15 | 336.57 | 6853 | 22388 | 0.70% |
| 2024-09-20 | 336.40 | 335.38 | -1.21 | -0.36% | 332.19 | 338.70 | 7033 | 23560 | 0.72% |
| 2024-09-19 | 326.96 | 336.59 | 5.13 | 1.55% | 324.22 | 337.84 | 13433 | 44648 | 1.38% |
| 2024-09-18 | 329.00 | 331.46 | 5.31 | 1.63% | 325.18 | 338.81 | 15805 | 52593 | 1.62% |
| 2024-09-13 | 346.00 | 326.15 | -20.27 | -5.85% | 325.63 | 347.60 | 54158 | 181151 | 5.56% |
| 2024-09-12 | 346.50 | 346.42 | 0.22 | 0.06% | 339.11 | 351.00 | 18213 | 63000 | 1.87% |
| 2024-09-11 | 348.34 | 346.20 | -3.45 | -0.99% | 338.60 | 353.00 | 16994 | 58637 | 1.75% |
| 2024-09-10 | 348.31 | 349.65 | -2.25 | -0.64% | 347.07 | 355.57 | 10934 | 38381 | 1.12% |
| 2024-09-09 | 371.16 | 351.90 | -18.52 | -5.00% | 339.24 | 371.99 | 13343 | 46847 | 1.37% |
| 2024-09-06 | 365.00 | 370.42 | 3.41 | 0.93% | 365.00 | 376.95 | 7202 | 26700 | 0.74% |
| 2024-09-05 | 356.01 | 367.01 | 10.08 | 2.82% | 356.01 | 371.77 | 9249 | 33953 | 0.95% |
| 2024-09-04 | 344.33 | 356.93 | 8.93 | 2.57% | 344.33 | 359.62 | 7358 | 26210 | 0.76% |
| 2024-09-03 | 341.36 | 348.00 | 2.95 | 0.85% | 341.01 | 357.56 | 6550 | 23017 | 0.67% |
| 2024-09-02 | 345.46 | 345.05 | -0.14 | -0.04% | 340.52 | 353.78 | 7903 | 27252 | 0.81% |
| 2024-08-30 | 348.45 | 345.19 | -1.87 | -0.54% | 340.12 | 349.86 | 5977 | 20689 | 0.61% |
| 2024-08-29 | 342.16 | 347.06 | 4.15 | 1.21% | 338.68 | 350.67 | 4429 | 15360 | 0.46% |
| 2024-08-28 | 339.88 | 342.91 | 1.28 | 0.37% | 338.28 | 344.30 | 4005 | 13698 | 0.41% |
| 2024-08-27 | 348.24 | 341.63 | -6.61 | -1.90% | 340.00 | 350.42 | 7789 | 26851 | 0.80% |
| 2024-08-26 | 357.50 | 348.24 | -8.16 | -2.29% | 346.06 | 359.75 | 7175 | 25242 | 0.74% |