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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 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% |
| 2025-07-23 | 284.22 | 287.51 | 4.99 | 1.77% | 283.83 | 295.00 | 177361 | 513453 | 6.44% |
| 2025-07-22 | 276.96 | 282.52 | 5.57 | 2.01% | 276.96 | 286.90 | 129569 | 366309 | 4.70% |
| 2025-07-21 | 274.05 | 276.95 | 1.86 | 0.68% | 272.40 | 279.89 | 73696 | 203694 | 2.67% |
| 2025-07-18 | 275.12 | 275.09 | 0.09 | 0.03% | 274.01 | 279.66 | 70894 | 195978 | 2.57% |
| 2025-07-17 | 274.46 | 275.00 | -0.01 | 0.00% | 273.68 | 277.00 | 69482 | 191121 | 2.52% |
| 2025-07-16 | 275.44 | 275.01 | -0.57 | -0.21% | 273.62 | 278.80 | 58444 | 161129 | 2.12% |
| 2025-07-15 | 275.01 | 275.58 | -1.50 | -0.54% | 273.29 | 279.33 | 84759 | 234046 | 3.08% |
| 2025-07-14 | 284.92 | 277.08 | -10.17 | -3.54% | 274.36 | 284.98 | 127021 | 353237 | 4.61% |
| 2025-07-11 | 275.04 | 287.25 | 12.24 | 4.45% | 272.50 | 298.50 | 253068 | 724638 | 9.19% |
| 2025-07-10 | 271.00 | 275.01 | 2.78 | 1.02% | 268.56 | 278.03 | 104112 | 285973 | 3.78% |
| 2025-07-09 | 274.61 | 272.23 | -2.77 | -1.01% | 271.50 | 278.50 | 84172 | 231339 | 3.06% |
| 2025-07-08 | 269.03 | 275.00 | 5.70 | 2.12% | 269.00 | 276.00 | 110527 | 303122 | 4.01% |
| 2025-07-07 | 267.01 | 269.30 | -0.43 | -0.16% | 266.62 | 272.75 | 69450 | 187515 | 2.52% |
| 2025-07-04 | 268.60 | 269.73 | 1.12 | 0.42% | 265.50 | 278.50 | 156333 | 425425 | 5.67% |
| 2025-07-03 | 267.20 | 268.61 | 1.91 | 0.72% | 266.60 | 270.66 | 77021 | 206863 | 2.80% |
| 2025-07-02 | 268.10 | 266.70 | -2.62 | -0.97% | 265.75 | 271.66 | 63537 | 170274 | 2.31% |
| 2025-07-01 | 273.03 | 269.32 | -3.69 | -1.35% | 266.20 | 274.50 | 81926 | 220608 | 2.97% |
| 2025-06-30 | 276.22 | 273.01 | -3.44 | -1.24% | 271.22 | 279.00 | 93379 | 255217 | 3.39% |
| 2025-06-27 | 284.81 | 276.45 | -4.78 | -1.70% | 276.01 | 291.49 | 168553 | 476717 | 6.12% |
| 2025-06-26 | 286.66 | 281.23 | -8.54 | -2.95% | 277.00 | 288.32 | 202983 | 572657 | 7.37% |
| 2025-06-25 | 253.10 | 289.77 | 36.68 | 14.49% | 252.50 | 299.20 | 343297 | 938944 | 12.46% |
| 2025-06-24 | 239.29 | 253.09 | 14.57 | 6.11% | 238.50 | 254.58 | 146575 | 365897 | 5.32% |
| 2025-06-23 | 236.66 | 238.52 | 0.35 | 0.15% | 234.51 | 239.39 | 53784 | 127586 | 1.95% |
| 2025-06-20 | 242.19 | 238.17 | -4.02 | -1.66% | 238.01 | 243.54 | 45315 | 108778 | 1.64% |
| 2025-06-19 | 250.01 | 242.19 | -7.69 | -3.08% | 237.26 | 250.26 | 69790 | 170525 | 2.53% |
| 2025-06-18 | 252.01 | 249.88 | -2.98 | -1.18% | 248.50 | 252.45 | 39351 | 98329 | 1.43% |
| 2025-06-17 | 253.50 | 252.86 | -2.14 | -0.84% | 251.28 | 254.80 | 42688 | 107860 | 1.55% |
| 2025-06-16 | 249.50 | 255.00 | 3.82 | 1.52% | 249.50 | 255.53 | 51868 | 131716 | 1.88% |
| 2025-06-13 | 253.60 | 251.18 | -4.96 | -1.94% | 250.48 | 255.98 | 57388 | 144837 | 2.08% |
| 2025-06-12 | 253.00 | 256.14 | 1.24 | 0.49% | 252.26 | 260.28 | 69133 | 177198 | 2.51% |
| 2025-06-11 | 248.98 | 254.90 | 6.02 | 2.42% | 248.59 | 263.00 | 107302 | 275677 | 3.89% |
| 2025-06-10 | 255.00 | 248.88 | -6.36 | -2.49% | 246.50 | 255.77 | 61810 | 154816 | 2.24% |
| 2025-06-09 | 249.72 | 255.24 | 5.74 | 2.30% | 249.72 | 257.00 | 77550 | 197688 | 2.81% |