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 | 252.78 | 256.00 | 3.19 | 1.26% | 250.10 | 257.20 | 13147 | 33446 | 0.86% |
| 2025-10-30 | 251.90 | 252.81 | -4.08 | -1.59% | 250.30 | 263.66 | 21766 | 55529 | 1.43% |
| 2025-10-29 | 252.62 | 256.89 | 3.16 | 1.25% | 247.90 | 258.29 | 14416 | 36489 | 0.94% |
| 2025-10-28 | 253.00 | 253.73 | 1.32 | 0.52% | 246.70 | 255.15 | 15814 | 39682 | 1.04% |
| 2025-10-27 | 245.78 | 252.41 | 9.42 | 3.88% | 244.52 | 261.00 | 32839 | 83772 | 2.15% |
| 2025-10-24 | 240.76 | 242.99 | 2.81 | 1.17% | 237.35 | 243.05 | 15370 | 36981 | 1.01% |
| 2025-10-23 | 236.46 | 240.18 | 2.78 | 1.17% | 235.00 | 240.89 | 11464 | 27390 | 0.75% |
| 2025-10-22 | 240.13 | 237.40 | -2.83 | -1.18% | 236.21 | 243.25 | 15211 | 36453 | 1.00% |
| 2025-10-21 | 240.29 | 240.23 | 0.38 | 0.16% | 234.00 | 245.00 | 28441 | 67729 | 1.86% |
| 2025-10-20 | 235.86 | 239.85 | 6.76 | 2.90% | 233.65 | 239.99 | 25789 | 61350 | 1.69% |
| 2025-10-17 | 239.94 | 233.09 | -16.88 | -6.75% | 232.67 | 247.90 | 40098 | 95516 | 2.63% |
| 2025-10-16 | 252.02 | 249.97 | -2.96 | -1.17% | 247.27 | 258.08 | 22339 | 56124 | 1.46% |
| 2025-10-15 | 248.70 | 252.93 | 4.43 | 1.78% | 246.00 | 253.49 | 15311 | 38295 | 1.00% |
| 2025-10-14 | 252.77 | 248.50 | -2.95 | -1.17% | 248.33 | 257.87 | 27728 | 70300 | 1.82% |
| 2025-10-13 | 255.90 | 251.45 | -16.01 | -5.99% | 250.87 | 263.70 | 21530 | 54929 | 1.41% |
| 2025-10-10 | 260.01 | 267.46 | 3.58 | 1.36% | 260.01 | 271.88 | 15887 | 42661 | 1.04% |
| 2025-10-09 | 267.00 | 263.88 | -4.37 | -1.63% | 257.19 | 267.00 | 17660 | 46058 | 1.16% |
| 2025-09-30 | 262.04 | 268.25 | 5.37 | 2.04% | 259.20 | 270.50 | 16046 | 42665 | 1.05% |
| 2025-09-29 | 270.50 | 262.88 | -12.16 | -4.42% | 259.00 | 274.57 | 25533 | 67629 | 1.67% |
| 2025-09-26 | 273.80 | 275.04 | 0.54 | 0.20% | 272.47 | 278.50 | 13600 | 37516 | 0.89% |
| 2025-09-25 | 269.00 | 274.50 | 5.51 | 2.05% | 267.20 | 276.00 | 15381 | 41786 | 1.01% |
| 2025-09-24 | 268.32 | 268.99 | -1.51 | -0.56% | 265.00 | 274.44 | 16241 | 43835 | 1.06% |
| 2025-09-23 | 267.11 | 270.50 | 3.80 | 1.42% | 264.50 | 275.85 | 15027 | 40444 | 0.98% |
| 2025-09-22 | 268.00 | 266.70 | -2.71 | -1.01% | 265.01 | 274.28 | 18678 | 50185 | 1.22% |
| 2025-09-19 | 271.00 | 269.41 | -8.66 | -3.11% | 264.12 | 279.63 | 33137 | 89666 | 2.17% |
| 2025-09-18 | 290.32 | 278.07 | -12.25 | -4.22% | 275.00 | 304.80 | 40446 | 116054 | 2.65% |
| 2025-09-17 | 276.30 | 290.32 | 12.55 | 4.52% | 275.00 | 291.06 | 19765 | 56386 | 1.30% |
| 2025-09-16 | 277.62 | 277.77 | 1.27 | 0.46% | 274.38 | 283.75 | 18172 | 50433 | 1.19% |
| 2025-09-15 | 282.60 | 276.50 | -8.48 | -2.98% | 275.00 | 283.00 | 17825 | 49611 | 1.17% |
| 2025-09-12 | 270.52 | 284.98 | 13.11 | 4.82% | 270.00 | 289.00 | 28040 | 79667 | 1.84% |
| 2025-09-11 | 271.00 | 271.87 | -1.19 | -0.44% | 265.68 | 277.88 | 23848 | 64811 | 1.56% |
| 2025-09-10 | 269.73 | 273.06 | 1.56 | 0.57% | 267.27 | 276.50 | 16818 | 45910 | 1.10% |
| 2025-09-09 | 261.99 | 271.50 | 10.47 | 4.01% | 260.71 | 272.50 | 21290 | 57316 | 1.40% |
| 2025-09-08 | 266.00 | 261.03 | -4.11 | -1.55% | 260.20 | 268.88 | 22788 | 60108 | 1.49% |
| 2025-09-05 | 256.50 | 265.14 | 8.64 | 3.37% | 256.50 | 270.95 | 27596 | 73265 | 1.81% |
| 2025-09-04 | 261.77 | 256.50 | -6.00 | -2.29% | 250.80 | 262.52 | 20327 | 51908 | 1.33% |
| 2025-09-03 | 265.28 | 262.50 | -2.37 | -0.89% | 261.54 | 270.00 | 11043 | 29203 | 0.72% |
| 2025-09-02 | 271.70 | 264.87 | -7.13 | -2.62% | 261.54 | 272.90 | 19947 | 52954 | 1.31% |
| 2025-09-01 | 266.80 | 272.00 | 5.31 | 1.99% | 261.50 | 273.80 | 27813 | 75073 | 1.82% |
| 2025-08-29 | 258.98 | 266.69 | 8.22 | 3.18% | 258.00 | 271.71 | 27302 | 72903 | 1.79% |
| 2025-08-28 | 262.59 | 258.47 | -4.03 | -1.54% | 255.25 | 262.59 | 19583 | 50648 | 1.28% |
| 2025-08-27 | 266.98 | 262.50 | -4.48 | -1.68% | 261.16 | 270.60 | 22672 | 60132 | 1.49% |
| 2025-08-26 | 275.49 | 266.98 | -8.33 | -3.03% | 266.66 | 276.50 | 22071 | 59330 | 1.45% |
| 2025-08-25 | 277.83 | 275.31 | -2.89 | -1.04% | 268.02 | 277.83 | 27226 | 74215 | 1.78% |
| 2025-08-22 | 279.00 | 278.20 | -1.34 | -0.48% | 274.38 | 281.54 | 16178 | 44934 | 1.06% |
| 2025-08-21 | 277.28 | 279.54 | -1.66 | -0.59% | 277.20 | 284.81 | 11144 | 31278 | 0.73% |
| 2025-08-20 | 279.80 | 281.20 | -0.38 | -0.13% | 274.00 | 284.99 | 14407 | 40289 | 0.94% |
| 2025-08-19 | 280.80 | 281.58 | 0.82 | 0.29% | 277.00 | 285.49 | 11936 | 33548 | 0.78% |
| 2025-08-18 | 285.95 | 280.76 | -5.17 | -1.81% | 278.20 | 285.95 | 20583 | 57776 | 1.35% |
| 2025-08-15 | 268.23 | 285.93 | 16.89 | 6.28% | 267.00 | 295.94 | 26925 | 76571 | 1.76% |
| 2025-08-14 | 272.93 | 269.04 | -3.95 | -1.45% | 263.31 | 273.04 | 21218 | 56722 | 1.39% |
| 2025-08-13 | 269.00 | 272.99 | 2.98 | 1.10% | 266.00 | 273.60 | 17774 | 47915 | 1.16% |
| 2025-08-12 | 252.74 | 270.01 | 17.28 | 6.84% | 252.70 | 274.22 | 26821 | 70819 | 1.76% |
| 2025-08-11 | 252.35 | 252.73 | -2.10 | -0.82% | 248.70 | 256.80 | 13834 | 34896 | 0.91% |
| 2025-08-08 | 243.78 | 254.83 | 11.05 | 4.53% | 241.41 | 260.85 | 20486 | 51902 | 1.34% |
| 2025-08-07 | 244.01 | 243.78 | -0.23 | -0.09% | 241.54 | 249.56 | 13505 | 33040 | 0.89% |
| 2025-08-06 | 227.03 | 244.01 | 17.21 | 7.59% | 225.65 | 244.59 | 23568 | 56214 | 1.54% |
| 2025-08-05 | 225.60 | 226.80 | 1.80 | 0.80% | 223.51 | 227.88 | 8375 | 18877 | 0.55% |
| 2025-08-04 | 220.00 | 225.00 | 5.90 | 2.69% | 216.67 | 226.38 | 13805 | 30864 | 0.90% |
| 2025-08-01 | 222.79 | 219.10 | -4.79 | -2.14% | 218.00 | 224.49 | 9359 | 20643 | 0.61% |
| 2025-07-31 | 228.09 | 223.89 | -5.79 | -2.52% | 220.08 | 228.66 | 12909 | 28953 | 0.85% |
| 2025-07-30 | 232.72 | 229.68 | -3.03 | -1.30% | 223.00 | 232.72 | 22381 | 51099 | 1.47% |
| 2025-07-29 | 228.91 | 232.71 | 1.85 | 0.80% | 227.50 | 235.50 | 16107 | 37476 | 1.06% |
| 2025-07-28 | 227.51 | 230.86 | 3.35 | 1.47% | 223.50 | 232.99 | 26580 | 60539 | 1.74% |
| 2025-07-25 | 218.48 | 227.51 | 10.30 | 4.74% | 217.60 | 230.51 | 24241 | 55071 | 1.59% |