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 | 367.08 | 363.26 | -3.82 | -1.04% | 362.50 | 369.57 | 77539 | 283322 | 2.81% |
| 2025-10-30 | 382.42 | 367.08 | -20.12 | -5.20% | 366.80 | 384.00 | 156816 | 585192 | 5.69% |
| 2025-10-29 | 363.00 | 387.20 | 20.22 | 5.51% | 362.50 | 396.82 | 206273 | 790568 | 7.49% |
| 2025-10-28 | 358.47 | 366.98 | 4.89 | 1.35% | 355.00 | 375.44 | 145362 | 532607 | 5.28% |
| 2025-10-27 | 370.20 | 362.09 | 0.20 | 0.06% | 358.44 | 371.60 | 132215 | 480383 | 4.80% |
| 2025-10-24 | 356.99 | 361.89 | 5.60 | 1.57% | 350.93 | 362.17 | 107823 | 384248 | 3.91% |
| 2025-10-23 | 356.50 | 356.29 | 5.28 | 1.50% | 346.73 | 357.77 | 81796 | 288665 | 2.97% |
| 2025-10-22 | 350.44 | 351.01 | -1.53 | -0.43% | 345.70 | 352.54 | 45382 | 158750 | 1.65% |
| 2025-10-21 | 349.00 | 352.54 | 4.95 | 1.42% | 345.59 | 355.98 | 66030 | 232434 | 2.40% |
| 2025-10-20 | 348.99 | 347.59 | 7.44 | 2.19% | 345.94 | 353.80 | 69823 | 244341 | 2.53% |
| 2025-10-17 | 354.00 | 340.15 | -15.07 | -4.24% | 339.10 | 358.34 | 74285 | 257912 | 2.70% |
| 2025-10-16 | 357.00 | 355.22 | -1.28 | -0.36% | 352.36 | 363.00 | 54676 | 195346 | 1.98% |
| 2025-10-15 | 355.00 | 356.50 | 5.60 | 1.60% | 347.08 | 358.88 | 60818 | 214618 | 2.21% |
| 2025-10-14 | 362.00 | 350.90 | -9.10 | -2.53% | 349.96 | 372.38 | 87385 | 315169 | 3.17% |
| 2025-10-13 | 345.00 | 360.00 | -6.18 | -1.69% | 345.00 | 362.12 | 78025 | 279198 | 2.83% |
| 2025-10-10 | 376.33 | 366.18 | -14.11 | -3.71% | 364.22 | 379.99 | 102334 | 380781 | 3.71% |
| 2025-10-09 | 370.01 | 380.29 | 8.52 | 2.29% | 364.00 | 385.00 | 136004 | 511494 | 4.94% |
| 2025-09-30 | 375.01 | 371.77 | -7.83 | -2.06% | 369.01 | 378.66 | 117012 | 436560 | 4.25% |
| 2025-09-29 | 356.66 | 379.60 | 19.70 | 5.47% | 356.66 | 389.50 | 191501 | 716947 | 6.95% |
| 2025-09-26 | 365.50 | 359.90 | -7.10 | -1.93% | 359.10 | 368.49 | 65505 | 238479 | 2.38% |
| 2025-09-25 | 363.65 | 367.00 | 3.41 | 0.94% | 363.65 | 374.31 | 99214 | 366681 | 3.60% |
| 2025-09-24 | 355.96 | 363.59 | 4.63 | 1.29% | 355.68 | 366.58 | 85900 | 310176 | 3.12% |
| 2025-09-23 | 363.98 | 358.96 | -9.95 | -2.70% | 351.06 | 363.98 | 95570 | 341465 | 3.47% |
| 2025-09-22 | 358.91 | 369.01 | 8.39 | 2.33% | 358.91 | 369.51 | 81394 | 297528 | 2.95% |
| 2025-09-19 | 362.65 | 360.62 | -6.29 | -1.71% | 360.62 | 368.97 | 85987 | 313303 | 3.12% |
| 2025-09-18 | 383.00 | 366.91 | -23.51 | -6.02% | 360.10 | 383.19 | 200774 | 747183 | 7.29% |
| 2025-09-17 | 376.08 | 390.42 | 14.39 | 3.83% | 374.11 | 395.86 | 176957 | 686795 | 6.42% |
| 2025-09-16 | 370.60 | 376.03 | 5.15 | 1.39% | 367.49 | 381.00 | 121218 | 453526 | 4.40% |
| 2025-09-15 | 362.00 | 370.88 | 5.77 | 1.58% | 362.00 | 376.98 | 116879 | 435228 | 4.24% |
| 2025-09-12 | 367.60 | 365.11 | -2.30 | -0.63% | 364.50 | 381.80 | 136470 | 505687 | 4.95% |
| 2025-09-11 | 350.00 | 367.41 | 16.01 | 4.56% | 347.00 | 374.45 | 175657 | 634951 | 6.38% |
| 2025-09-10 | 345.03 | 351.40 | 3.40 | 0.98% | 345.03 | 358.18 | 94579 | 333433 | 3.43% |
| 2025-09-09 | 348.17 | 348.00 | 4.40 | 1.28% | 345.88 | 356.73 | 144746 | 507528 | 5.25% |
| 2025-09-08 | 351.50 | 343.60 | -17.90 | -4.95% | 339.00 | 354.60 | 189686 | 653357 | 6.89% |
| 2025-09-05 | 361.01 | 361.50 | 1.41 | 0.39% | 351.50 | 363.07 | 136605 | 489769 | 4.96% |
| 2025-09-04 | 372.21 | 360.09 | -11.93 | -3.21% | 355.00 | 385.55 | 148131 | 542828 | 5.38% |
| 2025-09-03 | 387.13 | 372.02 | -11.94 | -3.11% | 370.01 | 394.77 | 141165 | 538343 | 5.12% |
| 2025-09-02 | 394.11 | 383.96 | -13.45 | -3.38% | 381.01 | 398.80 | 151107 | 587083 | 5.48% |
| 2025-09-01 | 407.00 | 397.41 | -15.73 | -3.81% | 383.79 | 410.78 | 181062 | 716810 | 6.57% |
| 2025-08-29 | 407.50 | 413.14 | 5.94 | 1.46% | 400.63 | 423.37 | 189887 | 779564 | 6.89% |
| 2025-08-28 | 399.76 | 407.20 | 7.03 | 1.76% | 382.38 | 407.20 | 184053 | 729948 | 6.68% |
| 2025-08-27 | 400.10 | 400.17 | -1.83 | -0.46% | 396.01 | 420.00 | 188351 | 769926 | 6.84% |
| 2025-08-26 | 398.30 | 402.00 | 3.65 | 0.92% | 393.00 | 412.81 | 162559 | 653766 | 5.90% |
| 2025-08-25 | 401.65 | 398.35 | -2.47 | -0.62% | 392.12 | 419.22 | 235105 | 946614 | 8.53% |
| 2025-08-22 | 377.77 | 400.82 | 20.26 | 5.32% | 376.01 | 401.99 | 200533 | 788595 | 7.28% |
| 2025-08-21 | 388.01 | 380.56 | -5.94 | -1.54% | 378.01 | 393.18 | 136262 | 523158 | 4.95% |
| 2025-08-20 | 387.31 | 386.50 | -2.78 | -0.71% | 375.55 | 389.88 | 130399 | 500216 | 4.73% |
| 2025-08-19 | 396.01 | 389.28 | -15.62 | -3.86% | 388.80 | 404.99 | 203163 | 800848 | 7.37% |
| 2025-08-18 | 366.70 | 404.90 | 37.70 | 10.27% | 357.00 | 426.88 | 308798 | 1203550 | 11.21% |
| 2025-08-15 | 315.78 | 367.20 | 51.39 | 16.27% | 315.00 | 378.96 | 307925 | 1074437 | 11.18% |
| 2025-08-14 | 322.00 | 315.81 | -7.99 | -2.47% | 315.66 | 327.33 | 132620 | 425977 | 4.81% |
| 2025-08-13 | 320.99 | 323.80 | 5.75 | 1.81% | 313.60 | 326.00 | 179191 | 573267 | 6.50% |
| 2025-08-12 | 306.18 | 318.05 | 10.43 | 3.39% | 306.18 | 319.99 | 155968 | 489201 | 5.66% |
| 2025-08-11 | 287.00 | 307.62 | 20.82 | 7.26% | 286.00 | 314.33 | 244116 | 744136 | 8.86% |
| 2025-08-08 | 291.00 | 286.80 | -4.94 | -1.69% | 286.00 | 291.50 | 64169 | 184498 | 2.33% |
| 2025-08-07 | 293.18 | 291.74 | -0.96 | -0.33% | 289.20 | 299.50 | 101968 | 299373 | 3.70% |
| 2025-08-06 | 291.01 | 292.70 | -0.57 | -0.19% | 289.15 | 293.92 | 66893 | 195121 | 2.43% |
| 2025-08-05 | 289.50 | 293.27 | 4.75 | 1.65% | 285.66 | 294.18 | 86533 | 250948 | 3.14% |
| 2025-08-04 | 288.50 | 288.52 | -2.38 | -0.82% | 286.94 | 293.80 | 70849 | 205164 | 2.57% |
| 2025-08-01 | 283.65 | 290.90 | 7.30 | 2.57% | 282.31 | 297.62 | 147707 | 430250 | 5.36% |
| 2025-07-31 | 290.00 | 283.60 | -9.17 | -3.13% | 282.28 | 295.66 | 114211 | 329563 | 4.15% |
| 2025-07-30 | 293.33 | 292.77 | -1.43 | -0.49% | 290.00 | 299.59 | 114940 | 338676 | 4.17% |
| 2025-07-29 | 290.92 | 294.20 | 2.01 | 0.69% | 284.56 | 294.22 | 92549 | 268364 | 3.36% |
| 2025-07-28 | 289.60 | 292.19 | 3.07 | 1.06% | 289.60 | 297.73 | 94552 | 277375 | 3.43% |
| 2025-07-25 | 294.00 | 289.12 | -5.35 | -1.82% | 288.26 | 296.38 | 89131 | 259075 | 3.24% |
| 2025-07-24 | 282.61 | 294.47 | 6.96 | 2.42% | 282.61 | 295.66 | 151068 | 440398 | 5.48% |