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 | 483.61 | 472.98 | -10.57 | -2.19% | 472.50 | 492.80 | 31181 | 149445 | 4.33% |
| 2025-10-30 | 521.95 | 483.55 | -20.40 | -4.05% | 475.20 | 528.40 | 54027 | 268184 | 7.50% |
| 2025-10-29 | 475.00 | 503.95 | 45.81 | 10.00% | 475.00 | 503.95 | 24238 | 120036 | 3.36% |
| 2025-10-28 | 460.30 | 458.14 | -2.76 | -0.60% | 454.48 | 463.90 | 18888 | 86621 | 2.62% |
| 2025-10-27 | 474.98 | 460.90 | -5.50 | -1.18% | 454.20 | 474.98 | 27270 | 125824 | 3.79% |
| 2025-10-24 | 456.00 | 466.40 | 7.81 | 1.70% | 453.37 | 467.98 | 17835 | 81992 | 2.48% |
| 2025-10-23 | 465.12 | 458.59 | -8.17 | -1.75% | 449.06 | 465.12 | 21116 | 96019 | 2.93% |
| 2025-10-22 | 461.50 | 466.76 | 5.26 | 1.14% | 458.81 | 471.69 | 23053 | 107392 | 3.20% |
| 2025-10-21 | 450.75 | 461.50 | 11.60 | 2.58% | 449.45 | 462.33 | 20988 | 95800 | 2.91% |
| 2025-10-20 | 458.00 | 449.90 | -2.43 | -0.54% | 446.90 | 459.86 | 16732 | 75739 | 2.32% |
| 2025-10-17 | 475.00 | 452.33 | -18.22 | -3.87% | 451.22 | 475.21 | 20140 | 92448 | 2.80% |
| 2025-10-16 | 469.98 | 470.55 | -0.96 | -0.20% | 469.02 | 479.80 | 21694 | 102619 | 3.01% |
| 2025-10-15 | 507.40 | 471.51 | -35.89 | -7.07% | 456.66 | 509.88 | 54578 | 257160 | 7.58% |
| 2025-10-14 | 526.99 | 507.40 | -19.60 | -3.72% | 505.00 | 538.68 | 19196 | 99556 | 2.66% |
| 2025-10-13 | 511.10 | 527.00 | -4.98 | -0.94% | 511.10 | 542.05 | 14827 | 78636 | 2.06% |
| 2025-10-10 | 550.00 | 531.98 | -22.34 | -4.03% | 528.51 | 555.00 | 18163 | 98177 | 2.52% |
| 2025-10-09 | 565.00 | 554.32 | -13.68 | -2.41% | 546.63 | 569.26 | 22920 | 127244 | 3.18% |
| 2025-09-30 | 579.83 | 568.00 | -20.20 | -3.43% | 551.61 | 580.00 | 24854 | 140285 | 3.45% |
| 2025-09-29 | 579.01 | 588.20 | -7.61 | -1.28% | 562.02 | 606.03 | 30577 | 177556 | 4.24% |
| 2025-09-26 | 654.28 | 595.81 | -66.20 | -10.00% | 595.81 | 655.00 | 21210 | 130280 | 2.94% |
| 2025-09-25 | 620.24 | 662.01 | 35.51 | 5.67% | 619.72 | 668.00 | 21949 | 142272 | 3.05% |
| 2025-09-24 | 579.01 | 626.50 | 47.51 | 8.21% | 570.18 | 630.00 | 23804 | 143292 | 3.30% |
| 2025-09-23 | 556.43 | 578.99 | 22.80 | 4.10% | 552.73 | 579.55 | 18145 | 103215 | 2.52% |
| 2025-09-22 | 549.31 | 556.19 | 6.69 | 1.22% | 536.69 | 558.00 | 12692 | 69367 | 1.76% |
| 2025-09-19 | 545.16 | 549.50 | 4.07 | 0.75% | 542.00 | 559.78 | 14517 | 80197 | 2.02% |
| 2025-09-18 | 550.00 | 552.00 | -3.06 | -0.55% | 538.00 | 579.87 | 21931 | 123586 | 3.04% |
| 2025-09-17 | 541.38 | 555.06 | 13.41 | 2.48% | 533.70 | 557.75 | 17952 | 97782 | 2.49% |
| 2025-09-16 | 542.78 | 541.65 | -1.13 | -0.21% | 535.99 | 547.99 | 13425 | 72602 | 1.86% |
| 2025-09-15 | 529.99 | 542.78 | 10.79 | 2.03% | 523.22 | 554.00 | 19241 | 104490 | 2.67% |
| 2025-09-12 | 515.00 | 531.99 | 18.99 | 3.70% | 515.00 | 542.28 | 22463 | 119918 | 3.12% |
| 2025-09-11 | 477.00 | 513.00 | 34.70 | 7.25% | 466.85 | 525.12 | 28146 | 139824 | 3.91% |
| 2025-09-10 | 473.60 | 478.30 | 0.28 | 0.06% | 465.55 | 486.00 | 15604 | 74446 | 2.17% |
| 2025-09-09 | 472.03 | 478.02 | 1.02 | 0.21% | 472.00 | 494.17 | 16325 | 78117 | 2.27% |
| 2025-09-08 | 460.00 | 477.00 | 17.08 | 3.71% | 456.01 | 481.79 | 21976 | 103518 | 3.05% |
| 2025-09-05 | 445.00 | 459.92 | 13.60 | 3.05% | 442.80 | 465.00 | 18085 | 82074 | 2.51% |
| 2025-09-04 | 472.00 | 446.32 | -24.16 | -5.14% | 438.85 | 478.50 | 22942 | 104612 | 3.18% |
| 2025-09-03 | 449.01 | 470.48 | 18.96 | 4.20% | 449.00 | 477.00 | 25734 | 120704 | 3.57% |
| 2025-09-02 | 458.00 | 451.52 | -8.48 | -1.84% | 445.00 | 464.80 | 18086 | 82222 | 2.51% |
| 2025-09-01 | 459.80 | 460.00 | 0.76 | 0.17% | 449.97 | 465.00 | 19568 | 89629 | 2.72% |
| 2025-08-29 | 461.16 | 459.24 | -1.77 | -0.38% | 457.00 | 471.98 | 17482 | 80993 | 2.43% |
| 2025-08-28 | 454.00 | 461.01 | 5.83 | 1.28% | 445.00 | 461.01 | 15985 | 72369 | 2.22% |
| 2025-08-27 | 457.00 | 455.18 | -3.32 | -0.72% | 453.01 | 473.58 | 16706 | 77514 | 2.32% |
| 2025-08-26 | 456.00 | 458.50 | -2.81 | -0.61% | 455.05 | 479.99 | 22346 | 103848 | 3.10% |
| 2025-08-25 | 444.20 | 461.31 | 21.07 | 4.79% | 430.50 | 464.98 | 27282 | 122925 | 3.79% |
| 2025-08-22 | 434.03 | 440.24 | -2.67 | -0.60% | 431.60 | 441.70 | 23749 | 103859 | 3.30% |
| 2025-08-21 | 423.99 | 442.91 | 21.72 | 5.16% | 421.41 | 449.68 | 37416 | 163444 | 5.19% |
| 2025-08-20 | 400.02 | 421.19 | 38.29 | 10.00% | 396.02 | 421.19 | 28906 | 119686 | 4.01% |
| 2025-08-19 | 386.87 | 382.90 | -7.10 | -1.82% | 379.05 | 389.99 | 17714 | 68013 | 2.46% |
| 2025-08-18 | 410.80 | 390.00 | -21.00 | -5.11% | 383.69 | 416.00 | 32428 | 127324 | 4.50% |
| 2025-08-15 | 419.01 | 411.00 | -8.47 | -2.02% | 406.26 | 419.01 | 13159 | 54048 | 1.83% |
| 2025-08-14 | 408.00 | 419.47 | 11.47 | 2.81% | 407.50 | 422.00 | 16379 | 68337 | 2.27% |
| 2025-08-13 | 387.28 | 408.00 | 21.40 | 5.54% | 385.16 | 418.88 | 17386 | 70248 | 2.41% |
| 2025-08-12 | 387.51 | 386.60 | -1.84 | -0.47% | 384.20 | 392.90 | 7797 | 30231 | 1.08% |
| 2025-08-11 | 385.50 | 388.44 | 0.12 | 0.03% | 383.00 | 396.88 | 10392 | 40454 | 1.44% |
| 2025-08-08 | 394.80 | 388.32 | -6.48 | -1.64% | 388.00 | 402.00 | 10445 | 41173 | 1.45% |
| 2025-08-07 | 383.00 | 394.80 | 10.02 | 2.60% | 376.80 | 400.48 | 13874 | 54004 | 1.93% |
| 2025-08-06 | 369.00 | 384.78 | 14.38 | 3.88% | 369.00 | 385.00 | 14834 | 56282 | 2.06% |
| 2025-08-05 | 358.60 | 370.40 | 6.82 | 1.88% | 358.60 | 374.80 | 14966 | 55098 | 2.08% |
| 2025-08-04 | 341.40 | 363.58 | 15.58 | 4.48% | 333.88 | 380.00 | 26934 | 95508 | 3.74% |
| 2025-08-01 | 336.01 | 348.00 | 8.15 | 2.40% | 326.61 | 348.60 | 18280 | 61364 | 2.54% |
| 2025-07-31 | 345.00 | 339.85 | -7.09 | -2.04% | 332.00 | 348.50 | 16091 | 54747 | 2.23% |
| 2025-07-30 | 334.00 | 346.94 | 13.58 | 4.07% | 329.00 | 351.99 | 20306 | 69031 | 2.82% |
| 2025-07-29 | 327.36 | 333.36 | 4.86 | 1.48% | 324.40 | 334.50 | 11548 | 38099 | 1.60% |
| 2025-07-28 | 326.90 | 328.50 | 3.20 | 0.98% | 322.03 | 331.31 | 9896 | 32398 | 1.37% |
| 2025-07-25 | 325.75 | 325.30 | -0.76 | -0.23% | 323.51 | 327.28 | 7306 | 23761 | 1.01% |
| 2025-07-24 | 321.48 | 326.06 | 3.01 | 0.93% | 317.51 | 327.50 | 11409 | 36758 | 1.58% |