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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 415.60 | 407.05 | -8.45 | -2.03% | 404.00 | 420.23 | 75114 | 307461 | 1.04% |
| 2025-10-30 | 423.00 | 415.50 | -8.12 | -1.92% | 415.00 | 423.62 | 73013 | 305314 | 1.01% |
| 2025-10-29 | 425.98 | 423.62 | -2.38 | -0.56% | 418.05 | 427.25 | 64986 | 274100 | 0.90% |
| 2025-10-28 | 427.00 | 426.00 | -3.10 | -0.72% | 423.52 | 432.97 | 72911 | 312455 | 1.01% |
| 2025-10-27 | 422.30 | 429.10 | 14.30 | 3.45% | 418.63 | 433.47 | 112345 | 478515 | 1.55% |
| 2025-10-24 | 406.02 | 414.80 | 11.22 | 2.78% | 406.00 | 417.60 | 89561 | 369828 | 1.24% |
| 2025-10-23 | 401.28 | 403.58 | -0.81 | -0.20% | 396.52 | 404.88 | 47542 | 190167 | 0.66% |
| 2025-10-22 | 405.00 | 404.39 | -4.10 | -1.00% | 400.00 | 407.68 | 57613 | 232352 | 0.80% |
| 2025-10-21 | 402.72 | 408.49 | 8.33 | 2.08% | 401.20 | 410.93 | 75399 | 307052 | 1.04% |
| 2025-10-20 | 406.00 | 400.16 | 0.73 | 0.18% | 398.23 | 411.00 | 77460 | 312971 | 1.07% |
| 2025-10-17 | 408.00 | 399.43 | -11.26 | -2.74% | 398.08 | 409.80 | 72358 | 291210 | 1.00% |
| 2025-10-16 | 412.00 | 410.69 | -1.69 | -0.41% | 407.34 | 418.78 | 67135 | 276936 | 0.93% |
| 2025-10-15 | 405.50 | 412.38 | 10.38 | 2.58% | 395.54 | 413.55 | 108560 | 440146 | 1.50% |
| 2025-10-14 | 441.15 | 402.00 | -33.80 | -7.76% | 398.00 | 442.72 | 161221 | 669461 | 2.23% |
| 2025-10-13 | 424.00 | 435.80 | -2.10 | -0.48% | 422.01 | 442.72 | 100474 | 437094 | 1.39% |
| 2025-10-10 | 449.97 | 437.90 | -20.15 | -4.40% | 432.00 | 454.44 | 143862 | 637858 | 1.99% |
| 2025-10-09 | 457.00 | 458.05 | 5.69 | 1.26% | 452.81 | 473.66 | 170388 | 789607 | 2.36% |
| 2025-09-30 | 457.96 | 452.36 | -6.64 | -1.45% | 450.00 | 463.39 | 121454 | 554734 | 1.68% |
| 2025-09-29 | 450.80 | 459.00 | 6.20 | 1.37% | 439.05 | 459.00 | 126632 | 569164 | 1.75% |
| 2025-09-26 | 451.00 | 452.80 | -0.85 | -0.19% | 448.40 | 462.00 | 109475 | 498623 | 1.51% |
| 2025-09-25 | 469.33 | 453.65 | -7.03 | -1.53% | 442.02 | 469.33 | 174734 | 792452 | 2.42% |
| 2025-09-24 | 422.00 | 460.68 | 41.88 | 10.00% | 419.79 | 460.68 | 187054 | 829881 | 2.59% |
| 2025-09-23 | 417.67 | 418.80 | 6.10 | 1.48% | 405.00 | 422.05 | 99394 | 410284 | 1.37% |
| 2025-09-22 | 401.54 | 412.70 | 10.70 | 2.66% | 398.25 | 418.80 | 103310 | 423037 | 1.43% |
| 2025-09-19 | 408.20 | 402.00 | -5.70 | -1.40% | 400.99 | 413.02 | 102377 | 414820 | 1.42% |
| 2025-09-18 | 391.78 | 407.70 | 18.31 | 4.70% | 389.91 | 427.90 | 181018 | 740083 | 2.50% |
| 2025-09-17 | 374.00 | 389.39 | 11.53 | 3.05% | 369.55 | 395.00 | 128260 | 493673 | 1.78% |
| 2025-09-16 | 378.08 | 377.86 | -2.14 | -0.56% | 376.38 | 382.96 | 76006 | 288348 | 1.05% |
| 2025-09-15 | 382.41 | 380.00 | 2.96 | 0.79% | 376.01 | 383.04 | 71172 | 270288 | 0.99% |
| 2025-09-12 | 377.45 | 377.04 | -0.40 | -0.11% | 375.28 | 383.50 | 76863 | 291392 | 1.07% |
| 2025-09-11 | 366.10 | 377.44 | 9.24 | 2.51% | 364.80 | 381.60 | 116269 | 435603 | 1.61% |
| 2025-09-10 | 363.79 | 368.20 | 4.51 | 1.24% | 363.79 | 370.26 | 78342 | 288361 | 1.09% |
| 2025-09-09 | 368.80 | 363.69 | -6.71 | -1.81% | 358.08 | 371.80 | 88825 | 323416 | 1.23% |
| 2025-09-08 | 355.00 | 370.40 | 13.12 | 3.67% | 353.02 | 371.00 | 110253 | 400650 | 1.53% |
| 2025-09-05 | 350.95 | 357.28 | 6.33 | 1.80% | 346.00 | 358.80 | 98061 | 344557 | 1.36% |
| 2025-09-04 | 371.00 | 350.95 | -22.48 | -6.02% | 345.00 | 371.70 | 144364 | 514855 | 2.00% |
| 2025-09-03 | 378.51 | 373.43 | -5.08 | -1.34% | 369.46 | 378.96 | 95695 | 357981 | 1.33% |
| 2025-09-02 | 377.00 | 378.51 | 0.67 | 0.18% | 372.00 | 387.86 | 167752 | 638770 | 2.33% |
| 2025-09-01 | 377.00 | 377.84 | 5.34 | 1.43% | 367.10 | 380.24 | 156271 | 585183 | 2.17% |
| 2025-08-29 | 380.00 | 372.50 | -24.43 | -6.15% | 362.00 | 381.59 | 241986 | 897345 | 3.36% |
| 2025-08-28 | 372.50 | 396.93 | 23.43 | 6.27% | 372.01 | 398.22 | 179220 | 691778 | 2.49% |
| 2025-08-27 | 380.00 | 373.50 | -9.50 | -2.48% | 373.12 | 389.11 | 145679 | 557600 | 2.02% |
| 2025-08-26 | 378.00 | 383.00 | 2.92 | 0.77% | 373.12 | 388.48 | 116876 | 445388 | 1.62% |
| 2025-08-25 | 394.28 | 380.08 | -3.32 | -0.87% | 374.79 | 402.57 | 195663 | 752826 | 2.71% |
| 2025-08-22 | 360.80 | 383.40 | 22.42 | 6.21% | 360.62 | 389.03 | 188994 | 716605 | 2.62% |
| 2025-08-21 | 350.49 | 360.98 | 10.49 | 2.99% | 348.50 | 368.00 | 158872 | 572230 | 2.20% |
| 2025-08-20 | 337.72 | 350.49 | 10.53 | 3.10% | 335.16 | 351.86 | 93680 | 321708 | 1.30% |
| 2025-08-19 | 346.90 | 339.96 | -7.26 | -2.09% | 339.70 | 346.90 | 67810 | 232150 | 0.94% |
| 2025-08-18 | 343.67 | 347.22 | 5.19 | 1.52% | 339.39 | 349.50 | 87379 | 301612 | 1.21% |
| 2025-08-15 | 341.00 | 342.03 | 0.37 | 0.11% | 334.89 | 343.69 | 74410 | 252722 | 1.03% |
| 2025-08-14 | 332.36 | 341.66 | 10.35 | 3.12% | 332.36 | 349.50 | 128315 | 439951 | 1.78% |
| 2025-08-13 | 333.18 | 331.31 | -0.94 | -0.28% | 329.16 | 334.16 | 58260 | 192939 | 0.81% |
| 2025-08-12 | 327.00 | 332.25 | 5.55 | 1.70% | 325.99 | 334.41 | 70732 | 234016 | 0.98% |
| 2025-08-11 | 328.00 | 326.70 | -2.39 | -0.73% | 326.00 | 329.44 | 47224 | 154610 | 0.65% |
| 2025-08-08 | 332.00 | 329.09 | -3.78 | -1.14% | 328.75 | 333.95 | 36308 | 120052 | 0.50% |
| 2025-08-07 | 333.00 | 332.87 | 1.29 | 0.39% | 329.18 | 335.92 | 57116 | 190130 | 0.79% |
| 2025-08-06 | 328.85 | 331.58 | 3.08 | 0.94% | 326.30 | 332.00 | 49329 | 162234 | 0.68% |
| 2025-08-05 | 329.24 | 328.50 | 0.24 | 0.07% | 325.50 | 331.70 | 49295 | 162048 | 0.68% |
| 2025-08-04 | 328.11 | 328.26 | -1.54 | -0.47% | 325.81 | 331.88 | 46332 | 152089 | 0.64% |
| 2025-08-01 | 334.00 | 329.80 | -5.40 | -1.61% | 327.20 | 335.88 | 55444 | 183460 | 0.77% |
| 2025-07-31 | 349.19 | 335.20 | -14.00 | -4.01% | 334.16 | 350.00 | 93438 | 317485 | 1.30% |
| 2025-07-30 | 343.99 | 349.20 | 4.41 | 1.28% | 342.16 | 355.60 | 85627 | 299545 | 1.19% |
| 2025-07-29 | 341.96 | 344.79 | 1.14 | 0.33% | 335.00 | 345.36 | 73160 | 250445 | 1.01% |
| 2025-07-28 | 341.96 | 343.65 | 1.69 | 0.49% | 337.18 | 344.36 | 55965 | 191572 | 0.78% |
| 2025-07-25 | 338.00 | 341.96 | 3.31 | 0.98% | 333.60 | 341.96 | 62366 | 210462 | 0.87% |
| 2025-07-24 | 331.44 | 338.65 | 7.15 | 2.16% | 330.50 | 339.08 | 72086 | 242745 | 1.00% |