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 | 398.00 | 388.77 | -9.52 | -2.39% | 388.20 | 406.80 | 340484 | 1351577 | 0.80% |
| 2025-10-30 | 405.98 | 398.29 | -1.71 | -0.43% | 396.83 | 409.08 | 343061 | 1379753 | 0.81% |
| 2025-10-29 | 386.00 | 400.00 | 13.52 | 3.50% | 384.70 | 400.04 | 344740 | 1364464 | 0.81% |
| 2025-10-28 | 386.16 | 386.48 | 0.30 | 0.08% | 383.02 | 393.80 | 287083 | 1116079 | 0.67% |
| 2025-10-27 | 393.00 | 386.18 | 0.41 | 0.11% | 376.57 | 393.00 | 404510 | 1554285 | 0.95% |
| 2025-10-24 | 379.97 | 385.77 | 9.32 | 2.48% | 378.00 | 387.80 | 320416 | 1227672 | 0.75% |
| 2025-10-23 | 373.80 | 376.45 | 3.59 | 0.96% | 369.00 | 378.80 | 239981 | 898262 | 0.56% |
| 2025-10-22 | 375.90 | 372.86 | -3.04 | -0.81% | 368.20 | 378.88 | 219459 | 817893 | 0.52% |
| 2025-10-21 | 373.00 | 375.90 | 9.40 | 2.56% | 363.10 | 381.35 | 446329 | 1678495 | 1.05% |
| 2025-10-20 | 365.00 | 366.50 | 8.36 | 2.33% | 359.53 | 368.89 | 284324 | 1037251 | 0.67% |
| 2025-10-17 | 367.50 | 358.14 | -10.36 | -2.81% | 356.99 | 375.00 | 319058 | 1158882 | 0.75% |
| 2025-10-16 | 367.50 | 368.50 | -0.80 | -0.22% | 364.50 | 373.90 | 276295 | 1018515 | 0.65% |
| 2025-10-15 | 358.50 | 369.30 | 11.30 | 3.16% | 354.76 | 369.71 | 369934 | 1338385 | 0.87% |
| 2025-10-14 | 381.00 | 358.00 | -16.50 | -4.41% | 355.77 | 385.80 | 496399 | 1831937 | 1.17% |
| 2025-10-13 | 362.86 | 374.50 | -7.45 | -1.95% | 362.86 | 384.60 | 471510 | 1761865 | 1.11% |
| 2025-10-10 | 401.00 | 381.95 | -27.94 | -6.82% | 379.01 | 403.80 | 533118 | 2068433 | 1.25% |
| 2025-10-09 | 399.98 | 409.89 | 7.89 | 1.96% | 399.74 | 424.36 | 412088 | 1698912 | 0.97% |
| 2025-09-30 | 396.00 | 402.00 | 4.63 | 1.17% | 396.00 | 408.88 | 330313 | 1327844 | 0.78% |
| 2025-09-29 | 386.34 | 397.37 | 16.97 | 4.46% | 386.01 | 399.89 | 389647 | 1538113 | 0.92% |
| 2025-09-26 | 392.02 | 380.40 | -12.45 | -3.17% | 380.00 | 399.99 | 362633 | 1410650 | 0.85% |
| 2025-09-25 | 376.60 | 392.85 | 12.92 | 3.40% | 376.47 | 402.59 | 466393 | 1825142 | 1.10% |
| 2025-09-24 | 371.00 | 379.93 | 11.78 | 3.20% | 366.06 | 380.00 | 383145 | 1431119 | 0.90% |
| 2025-09-23 | 368.00 | 368.15 | -1.90 | -0.51% | 360.00 | 376.96 | 348493 | 1281388 | 0.82% |
| 2025-09-22 | 370.50 | 370.05 | 1.56 | 0.42% | 362.78 | 372.72 | 285278 | 1047448 | 0.67% |
| 2025-09-19 | 365.00 | 368.49 | 1.60 | 0.44% | 361.72 | 375.71 | 339149 | 1251544 | 0.80% |
| 2025-09-18 | 374.59 | 366.89 | -10.21 | -2.71% | 360.80 | 380.00 | 518897 | 1930854 | 1.22% |
| 2025-09-17 | 356.80 | 377.10 | 23.68 | 6.70% | 354.00 | 381.88 | 543771 | 2011306 | 1.28% |
| 2025-09-16 | 356.11 | 353.42 | -1.28 | -0.36% | 348.50 | 359.00 | 377445 | 1332572 | 0.89% |
| 2025-09-15 | 346.01 | 354.70 | 29.70 | 9.14% | 344.02 | 371.52 | 718410 | 2558661 | 1.69% |
| 2025-09-12 | 325.90 | 325.00 | 2.45 | 0.76% | 322.20 | 329.90 | 338713 | 1103103 | 0.80% |
| 2025-09-11 | 315.55 | 322.55 | 6.51 | 2.06% | 309.04 | 322.98 | 380345 | 1206075 | 0.89% |
| 2025-09-10 | 317.99 | 316.04 | -3.96 | -1.24% | 313.00 | 322.00 | 367527 | 1164970 | 0.86% |
| 2025-09-09 | 322.80 | 320.00 | -5.37 | -1.65% | 317.16 | 334.58 | 434024 | 1408549 | 1.02% |
| 2025-09-08 | 334.00 | 325.37 | 0.26 | 0.08% | 323.50 | 337.65 | 588346 | 1934963 | 1.38% |
| 2025-09-05 | 299.90 | 325.11 | 21.08 | 6.93% | 299.82 | 325.11 | 708198 | 2244021 | 1.67% |
| 2025-09-04 | 313.47 | 304.03 | -4.97 | -1.61% | 300.63 | 323.33 | 657548 | 2044263 | 1.55% |
| 2025-09-03 | 303.50 | 309.00 | 6.13 | 2.02% | 303.03 | 311.65 | 508975 | 1564055 | 1.20% |
| 2025-09-02 | 304.03 | 302.87 | -1.13 | -0.37% | 299.03 | 311.10 | 371169 | 1128909 | 0.87% |
| 2025-09-01 | 306.50 | 304.00 | -2.18 | -0.71% | 299.30 | 306.90 | 429964 | 1301279 | 1.01% |
| 2025-08-29 | 278.31 | 306.18 | 28.77 | 10.37% | 277.95 | 316.66 | 780139 | 2348289 | 1.83% |
| 2025-08-28 | 276.06 | 277.41 | -0.89 | -0.32% | 272.72 | 278.99 | 304664 | 840797 | 0.72% |
| 2025-08-27 | 289.00 | 278.30 | -11.20 | -3.87% | 278.19 | 289.54 | 382584 | 1085901 | 0.90% |
| 2025-08-26 | 287.02 | 289.50 | -0.78 | -0.27% | 285.58 | 290.99 | 230245 | 664884 | 0.54% |
| 2025-08-25 | 290.00 | 290.28 | 3.10 | 1.08% | 286.78 | 293.88 | 312297 | 904669 | 0.73% |
| 2025-08-22 | 278.93 | 287.18 | 8.18 | 2.93% | 278.60 | 289.35 | 264219 | 754369 | 0.62% |
| 2025-08-21 | 279.27 | 279.00 | -0.20 | -0.07% | 278.00 | 281.80 | 182698 | 510391 | 0.43% |
| 2025-08-20 | 277.50 | 279.20 | 2.40 | 0.87% | 272.05 | 279.99 | 233535 | 641434 | 0.55% |
| 2025-08-19 | 283.00 | 277.80 | -5.20 | -1.84% | 276.22 | 284.00 | 244286 | 681644 | 0.57% |
| 2025-08-18 | 280.67 | 283.00 | 2.33 | 0.83% | 278.02 | 285.48 | 285288 | 805618 | 0.67% |
| 2025-08-15 | 278.38 | 280.67 | 0.78 | 0.28% | 276.10 | 282.30 | 241092 | 673559 | 0.57% |
| 2025-08-14 | 276.89 | 279.89 | 6.29 | 2.30% | 274.48 | 282.00 | 371708 | 1037844 | 0.87% |
| 2025-08-13 | 264.77 | 273.60 | 10.35 | 3.93% | 264.51 | 275.00 | 394668 | 1066108 | 0.93% |
| 2025-08-12 | 263.50 | 263.25 | -0.41 | -0.16% | 257.72 | 265.18 | 222407 | 582914 | 0.52% |
| 2025-08-11 | 263.48 | 263.66 | 0.18 | 0.07% | 262.50 | 266.15 | 213309 | 562755 | 0.50% |
| 2025-08-08 | 264.00 | 263.48 | 0.43 | 0.16% | 262.01 | 266.16 | 174282 | 460473 | 0.41% |
| 2025-08-07 | 265.00 | 263.05 | -1.95 | -0.74% | 262.20 | 266.49 | 165481 | 436346 | 0.39% |
| 2025-08-06 | 265.22 | 265.00 | -0.70 | -0.26% | 263.23 | 266.90 | 153233 | 405848 | 0.36% |
| 2025-08-05 | 267.50 | 265.70 | -0.78 | -0.29% | 263.50 | 269.00 | 219760 | 584447 | 0.52% |
| 2025-08-04 | 263.00 | 266.48 | 3.41 | 1.30% | 261.70 | 268.00 | 237682 | 628623 | 0.56% |
| 2025-08-01 | 264.80 | 263.07 | -1.55 | -0.59% | 262.75 | 266.60 | 252500 | 668281 | 0.59% |
| 2025-07-31 | 280.80 | 264.62 | -12.47 | -4.50% | 264.62 | 281.98 | 447104 | 1208851 | 1.05% |
| 2025-07-30 | 292.20 | 277.09 | -14.73 | -5.05% | 276.36 | 292.20 | 415943 | 1171276 | 1.07% |
| 2025-07-29 | 286.70 | 291.82 | 5.52 | 1.93% | 286.68 | 292.00 | 233946 | 678542 | 0.60% |
| 2025-07-28 | 283.02 | 286.30 | 3.50 | 1.24% | 281.30 | 289.09 | 238973 | 683086 | 0.61% |
| 2025-07-25 | 285.20 | 282.80 | -2.40 | -0.84% | 281.75 | 285.20 | 134326 | 380283 | 0.34% |