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 | 383.55 | 428.10 | 41.69 | 10.79% | 381.20 | 452.50 | 14459 | 59961 | 10.12% |
| 2024-11-20 | 371.01 | 386.41 | 12.90 | 3.45% | 367.42 | 394.87 | 9201 | 35048 | 6.44% |
| 2024-11-19 | 360.13 | 373.51 | 13.51 | 3.75% | 357.30 | 376.98 | 8434 | 31022 | 5.90% |
| 2024-11-18 | 374.00 | 360.00 | -12.05 | -3.24% | 357.22 | 376.00 | 9026 | 33027 | 6.32% |
| 2024-11-15 | 395.10 | 372.05 | -26.95 | -6.75% | 372.00 | 402.50 | 10932 | 41991 | 7.65% |
| 2024-11-14 | 413.40 | 399.00 | -15.40 | -3.72% | 397.01 | 423.95 | 8712 | 35816 | 6.10% |
| 2024-11-13 | 412.91 | 414.40 | -5.59 | -1.33% | 400.50 | 416.00 | 7978 | 32619 | 5.59% |
| 2024-11-12 | 448.00 | 419.99 | -38.01 | -8.30% | 408.02 | 450.00 | 17530 | 74976 | 12.27% |
| 2024-11-11 | 434.26 | 458.00 | 12.00 | 2.69% | 428.00 | 464.00 | 14226 | 63727 | 9.96% |
| 2024-11-08 | 385.94 | 446.00 | 59.00 | 15.25% | 385.83 | 464.40 | 15648 | 68375 | 10.95% |
| 2024-11-07 | 357.00 | 387.00 | 21.12 | 5.77% | 357.00 | 399.88 | 14931 | 57060 | 10.45% |
| 2024-11-06 | 352.00 | 365.88 | 15.37 | 4.39% | 345.03 | 373.99 | 11343 | 40567 | 7.94% |
| 2024-11-05 | 326.00 | 350.51 | 21.52 | 6.54% | 325.01 | 351.88 | 11939 | 40603 | 8.36% |
| 2024-11-04 | 328.00 | 328.99 | -0.01 | 0.00% | 320.97 | 335.17 | 8658 | 28423 | 6.06% |
| 2024-11-01 | 334.24 | 329.00 | -3.97 | -1.19% | 325.66 | 351.30 | 11485 | 38614 | 8.04% |
| 2024-10-31 | 331.79 | 332.97 | 1.18 | 0.36% | 321.03 | 339.99 | 13497 | 44677 | 9.45% |
| 2024-10-30 | 303.00 | 331.79 | 37.79 | 12.85% | 302.99 | 336.68 | 21931 | 70541 | 15.35% |
| 2024-10-29 | 306.00 | 294.00 | -14.02 | -4.55% | 290.60 | 306.00 | 13697 | 40855 | 9.59% |
| 2024-10-28 | 308.11 | 308.02 | -4.97 | -1.59% | 298.67 | 309.01 | 8795 | 26718 | 6.16% |
| 2024-10-25 | 315.20 | 312.99 | -7.02 | -2.19% | 306.30 | 318.59 | 8421 | 26298 | 5.89% |
| 2024-10-24 | 319.36 | 320.01 | 6.09 | 1.94% | 313.50 | 331.87 | 10984 | 35269 | 7.69% |
| 2024-10-23 | 322.30 | 313.92 | -5.09 | -1.60% | 309.33 | 322.30 | 9798 | 30791 | 6.86% |
| 2024-10-22 | 333.01 | 319.01 | -17.70 | -5.26% | 314.00 | 335.06 | 10339 | 33177 | 7.24% |
| 2024-10-21 | 348.00 | 337.81 | -5.21 | -1.52% | 330.35 | 352.50 | 13222 | 45009 | 9.26% |
| 2024-10-18 | 306.28 | 343.02 | 33.42 | 10.79% | 306.28 | 352.98 | 13520 | 44809 | 9.46% |
| 2024-10-17 | 331.00 | 309.60 | -7.77 | -2.45% | 309.50 | 338.31 | 10069 | 32893 | 7.05% |
| 2024-10-16 | 301.05 | 317.37 | 8.51 | 2.76% | 299.01 | 318.82 | 6504 | 20143 | 4.55% |
| 2024-10-15 | 311.00 | 308.86 | -5.63 | -1.79% | 307.01 | 321.11 | 8418 | 26355 | 5.89% |
| 2024-10-14 | 301.50 | 314.49 | 15.49 | 5.18% | 294.00 | 316.00 | 9822 | 30076 | 6.88% |
| 2024-10-11 | 313.00 | 299.00 | -23.00 | -7.14% | 296.10 | 321.36 | 10075 | 30666 | 7.05% |
| 2024-10-10 | 357.00 | 322.00 | -21.00 | -6.12% | 320.00 | 361.63 | 12308 | 41738 | 8.62% |
| 2024-10-09 | 356.31 | 343.00 | -33.20 | -8.83% | 331.00 | 375.00 | 18835 | 66984 | 13.19% |
| 2024-10-08 | 366.66 | 376.20 | 62.70 | 20.00% | 328.94 | 376.20 | 28627 | 101805 | 20.04% |
| 2024-09-30 | 287.58 | 313.50 | 44.48 | 16.53% | 275.88 | 322.18 | 19367 | 57718 | 13.56% |
| 2024-09-27 | 249.00 | 269.02 | 23.42 | 9.54% | 247.80 | 272.05 | 8485 | 22030 | 5.94% |
| 2024-09-26 | 243.82 | 245.60 | 1.79 | 0.73% | 238.00 | 245.95 | 7127 | 17286 | 4.99% |
| 2024-09-25 | 246.01 | 243.81 | -4.87 | -1.96% | 242.60 | 252.60 | 9560 | 23660 | 6.69% |
| 2024-09-24 | 249.01 | 248.68 | -0.33 | -0.13% | 235.00 | 250.84 | 11190 | 27405 | 7.83% |
| 2024-09-23 | 248.22 | 249.01 | 1.00 | 0.40% | 245.09 | 259.25 | 8446 | 21279 | 5.91% |
| 2024-09-20 | 245.01 | 248.01 | 2.13 | 0.87% | 244.92 | 255.30 | 8363 | 20924 | 5.85% |
| 2024-09-19 | 249.28 | 245.88 | -3.40 | -1.36% | 243.58 | 253.86 | 7151 | 17697 | 5.01% |
| 2024-09-18 | 250.00 | 249.28 | -0.71 | -0.28% | 242.05 | 252.51 | 6962 | 17181 | 4.87% |
| 2024-09-13 | 250.11 | 249.99 | 0.00 | 0.00% | 249.99 | 256.88 | 5765 | 14537 | 4.04% |
| 2024-09-12 | 254.00 | 249.99 | -4.01 | -1.58% | 249.09 | 262.00 | 7454 | 18956 | 5.22% |
| 2024-09-11 | 243.80 | 254.00 | 10.30 | 4.23% | 243.04 | 257.08 | 8551 | 21490 | 5.99% |
| 2024-09-10 | 238.89 | 243.70 | 5.50 | 2.31% | 235.70 | 244.90 | 7356 | 17728 | 5.15% |
| 2024-09-09 | 241.55 | 238.20 | -4.48 | -1.85% | 233.68 | 242.50 | 5810 | 13771 | 4.07% |
| 2024-09-06 | 251.88 | 242.68 | -11.65 | -4.58% | 241.00 | 253.20 | 8633 | 21083 | 6.04% |
| 2024-09-05 | 258.00 | 254.33 | -4.47 | -1.73% | 250.80 | 259.77 | 5834 | 14877 | 4.08% |
| 2024-09-04 | 248.70 | 258.80 | 8.05 | 3.21% | 248.00 | 263.32 | 10738 | 27482 | 7.52% |
| 2024-09-03 | 234.00 | 250.75 | 15.75 | 6.70% | 231.11 | 251.80 | 12256 | 29696 | 8.58% |
| 2024-09-02 | 250.00 | 235.00 | -15.40 | -6.15% | 234.01 | 252.90 | 13731 | 33052 | 9.61% |
| 2024-08-30 | 231.98 | 250.40 | 18.38 | 7.92% | 231.01 | 259.00 | 14497 | 35966 | 10.15% |
| 2024-08-29 | 229.00 | 232.02 | 2.03 | 0.88% | 226.39 | 234.99 | 9851 | 22780 | 6.90% |
| 2024-08-28 | 226.51 | 229.99 | 2.33 | 1.02% | 223.17 | 239.98 | 12926 | 30005 | 9.05% |
| 2024-08-27 | 223.01 | 227.66 | 3.26 | 1.45% | 221.01 | 230.00 | 9262 | 21092 | 6.48% |
| 2024-08-26 | 221.03 | 224.40 | 1.40 | 0.63% | 219.19 | 228.00 | 5543 | 12417 | 3.88% |
| 2024-08-23 | 225.09 | 223.00 | -3.90 | -1.72% | 220.00 | 225.95 | 4965 | 11070 | 3.48% |
| 2024-08-22 | 222.02 | 226.90 | 2.35 | 1.05% | 221.58 | 234.99 | 9565 | 21893 | 6.70% |
| 2024-08-21 | 222.79 | 224.55 | 2.45 | 1.10% | 219.88 | 225.96 | 4853 | 10859 | 3.40% |
| 2024-08-20 | 224.71 | 222.10 | -3.50 | -1.55% | 220.22 | 227.89 | 7269 | 16268 | 5.09% |
| 2024-08-19 | 220.00 | 225.60 | 16.27 | 7.77% | 216.01 | 234.99 | 15906 | 36024 | 11.13% |
| 2024-08-16 | 209.00 | 209.33 | 0.43 | 0.21% | 206.92 | 211.58 | 3106 | 6490 | 2.17% |
| 2024-08-15 | 212.00 | 208.90 | -3.22 | -1.52% | 207.37 | 217.67 | 3951 | 8375 | 2.77% |