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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 280.00 | 285.05 | 3.75 | 1.33% | 280.00 | 285.50 | 20641 | 58569 | 0.40% |
| 2025-07-31 | 285.06 | 281.30 | -7.61 | -2.63% | 280.14 | 287.00 | 21736 | 61267 | 0.42% |
| 2025-07-30 | 285.50 | 288.91 | 2.19 | 0.76% | 285.48 | 291.29 | 20852 | 60203 | 0.40% |
| 2025-07-29 | 290.20 | 286.72 | -3.48 | -1.20% | 285.10 | 292.20 | 22331 | 64107 | 0.43% |
| 2025-07-28 | 300.05 | 290.20 | -9.73 | -3.24% | 285.29 | 300.95 | 41743 | 121055 | 0.80% |
| 2025-07-25 | 291.28 | 299.93 | 8.69 | 2.98% | 290.12 | 303.33 | 28998 | 86295 | 0.56% |
| 2025-07-24 | 290.93 | 291.24 | -0.03 | -0.01% | 287.30 | 292.00 | 17371 | 50378 | 0.33% |
| 2025-07-23 | 292.20 | 291.27 | -2.49 | -0.85% | 290.58 | 294.99 | 16537 | 48331 | 0.32% |
| 2025-07-22 | 298.00 | 293.76 | -3.68 | -1.24% | 292.00 | 299.49 | 16660 | 49112 | 0.32% |
| 2025-07-21 | 298.00 | 297.44 | -1.59 | -0.53% | 294.56 | 298.88 | 13365 | 39632 | 0.26% |
| 2025-07-18 | 299.00 | 299.03 | 0.02 | 0.01% | 296.07 | 302.00 | 13702 | 40916 | 0.26% |
| 2025-07-17 | 292.67 | 299.01 | 7.31 | 2.51% | 292.05 | 301.76 | 20679 | 61832 | 0.40% |
| 2025-07-16 | 294.00 | 291.70 | -2.95 | -1.00% | 291.44 | 296.36 | 17826 | 52241 | 0.34% |
| 2025-07-15 | 296.50 | 294.65 | -4.79 | -1.60% | 292.68 | 299.23 | 20095 | 59380 | 0.39% |
| 2025-07-14 | 287.50 | 299.44 | 9.59 | 3.31% | 287.30 | 299.50 | 30840 | 91232 | 0.59% |
| 2025-07-11 | 289.00 | 289.85 | -1.15 | -0.40% | 289.00 | 300.50 | 29862 | 87880 | 0.57% |
| 2025-07-10 | 304.50 | 291.00 | -14.66 | -4.80% | 284.00 | 304.50 | 46903 | 136370 | 0.90% |
| 2025-07-09 | 303.99 | 305.66 | 4.43 | 1.47% | 301.23 | 308.98 | 18421 | 56465 | 0.35% |
| 2025-07-08 | 310.75 | 301.23 | -9.53 | -3.07% | 300.90 | 310.75 | 24632 | 74665 | 0.47% |
| 2025-07-07 | 309.60 | 310.76 | 1.41 | 0.46% | 309.00 | 313.64 | 9376 | 29131 | 0.18% |
| 2025-07-04 | 308.42 | 309.35 | 1.33 | 0.43% | 307.94 | 311.54 | 7938 | 24560 | 0.15% |
| 2025-07-03 | 310.00 | 308.02 | -2.06 | -0.66% | 304.18 | 312.04 | 19787 | 60900 | 0.38% |
| 2025-07-02 | 317.88 | 310.08 | -11.62 | -3.61% | 310.08 | 320.08 | 20532 | 64756 | 0.39% |
| 2025-07-01 | 314.05 | 321.70 | 7.65 | 2.44% | 314.05 | 325.12 | 14625 | 47080 | 0.28% |
| 2025-06-30 | 315.00 | 314.05 | -2.37 | -0.75% | 314.00 | 318.95 | 17213 | 54394 | 0.33% |
| 2025-06-27 | 317.51 | 316.42 | -2.27 | -0.71% | 313.33 | 318.27 | 15736 | 49705 | 0.30% |
| 2025-06-26 | 322.19 | 318.69 | -6.11 | -1.88% | 317.00 | 322.19 | 15379 | 49038 | 0.30% |
| 2025-06-25 | 321.55 | 324.80 | 3.21 | 1.00% | 320.27 | 328.50 | 15032 | 48945 | 0.29% |
| 2025-06-24 | 316.29 | 321.59 | 5.68 | 1.80% | 315.95 | 322.57 | 13746 | 44052 | 0.26% |
| 2025-06-23 | 319.00 | 315.91 | -5.24 | -1.63% | 311.25 | 321.14 | 18224 | 57282 | 0.35% |
| 2025-06-20 | 319.66 | 321.15 | -0.14 | -0.04% | 318.46 | 324.77 | 15646 | 50210 | 0.30% |
| 2025-06-19 | 325.00 | 321.29 | -3.30 | -1.02% | 318.74 | 327.84 | 17237 | 55605 | 0.33% |
| 2025-06-18 | 316.30 | 324.59 | 9.79 | 3.11% | 313.22 | 324.98 | 21861 | 70138 | 0.42% |
| 2025-06-17 | 327.00 | 314.80 | -12.55 | -3.83% | 314.04 | 332.96 | 29152 | 93583 | 0.56% |
| 2025-06-16 | 324.00 | 327.35 | 2.74 | 0.84% | 323.00 | 328.29 | 14823 | 48337 | 0.29% |
| 2025-06-13 | 336.00 | 324.61 | -11.89 | -3.53% | 319.50 | 336.75 | 37678 | 122359 | 0.72% |
| 2025-06-12 | 335.85 | 336.50 | 1.58 | 0.47% | 330.52 | 338.92 | 19374 | 65020 | 0.37% |
| 2025-06-11 | 333.99 | 334.92 | 2.62 | 0.79% | 328.11 | 335.80 | 14099 | 46997 | 0.27% |
| 2025-06-10 | 330.88 | 332.30 | -1.70 | -0.51% | 330.00 | 336.00 | 19081 | 63377 | 0.37% |
| 2025-06-09 | 326.70 | 334.00 | 5.27 | 1.60% | 325.08 | 335.80 | 16344 | 54269 | 0.31% |
| 2025-06-06 | 325.00 | 328.73 | 5.92 | 1.83% | 320.10 | 334.50 | 19341 | 63412 | 0.37% |
| 2025-06-05 | 326.00 | 322.81 | -5.64 | -1.72% | 322.00 | 328.00 | 18653 | 60565 | 0.36% |
| 2025-06-04 | 320.50 | 328.45 | 7.96 | 2.48% | 318.00 | 329.74 | 23088 | 74736 | 0.44% |
| 2025-06-03 | 321.06 | 320.49 | 0.49 | 0.15% | 311.03 | 321.77 | 29300 | 93338 | 0.56% |
| 2025-05-30 | 315.00 | 320.00 | 7.97 | 2.55% | 311.00 | 321.88 | 24502 | 78061 | 0.47% |
| 2025-05-29 | 308.98 | 312.03 | 0.56 | 0.18% | 304.52 | 312.99 | 21856 | 67619 | 0.42% |
| 2025-05-28 | 293.18 | 311.47 | 18.47 | 6.30% | 291.84 | 313.30 | 34948 | 106962 | 0.67% |
| 2025-05-27 | 286.99 | 293.00 | 7.02 | 2.45% | 286.31 | 295.95 | 20239 | 59023 | 0.39% |
| 2025-05-26 | 284.02 | 285.98 | 2.32 | 0.82% | 284.02 | 294.87 | 22581 | 65456 | 0.43% |
| 2025-05-23 | 288.39 | 283.66 | -3.22 | -1.12% | 282.45 | 291.00 | 16730 | 47790 | 0.32% |
| 2025-05-22 | 287.86 | 286.88 | 0.17 | 0.06% | 284.58 | 292.88 | 14960 | 43024 | 0.29% |
| 2025-05-21 | 283.21 | 286.71 | 5.71 | 2.03% | 282.40 | 288.88 | 21100 | 60379 | 0.41% |
| 2025-05-20 | 280.00 | 281.00 | 2.65 | 0.95% | 277.50 | 289.20 | 24594 | 69915 | 0.47% |
| 2025-05-19 | 275.79 | 278.35 | 0.37 | 0.13% | 273.00 | 279.80 | 13574 | 37490 | 0.26% |
| 2025-05-16 | 276.18 | 277.98 | 0.43 | 0.15% | 272.65 | 277.98 | 11675 | 32127 | 0.22% |
| 2025-05-15 | 274.99 | 277.55 | 1.75 | 0.63% | 273.77 | 279.51 | 15925 | 44199 | 0.31% |
| 2025-05-14 | 272.04 | 275.80 | 2.77 | 1.01% | 271.81 | 277.48 | 19784 | 54436 | 0.38% |
| 2025-05-13 | 269.32 | 273.03 | 2.52 | 0.93% | 265.60 | 275.00 | 23309 | 63481 | 0.45% |
| 2025-05-12 | 280.36 | 270.51 | -10.99 | -3.90% | 268.50 | 281.01 | 32290 | 87801 | 0.62% |
| 2025-05-09 | 279.00 | 281.50 | 2.28 | 0.82% | 278.12 | 283.71 | 11740 | 33056 | 0.23% |
| 2025-05-08 | 276.19 | 279.22 | 2.22 | 0.80% | 275.83 | 281.54 | 19468 | 54445 | 0.37% |
| 2025-05-07 | 284.98 | 277.00 | -3.25 | -1.16% | 275.30 | 284.98 | 21593 | 60119 | 0.42% |
| 2025-05-06 | 284.17 | 280.25 | -5.75 | -2.01% | 274.88 | 284.54 | 35248 | 98313 | 0.68% |
| 2025-04-30 | 284.92 | 286.00 | 1.11 | 0.39% | 283.00 | 293.00 | 24452 | 70368 | 0.47% |
| 2025-04-29 | 279.93 | 284.89 | 5.24 | 1.87% | 277.34 | 286.40 | 26771 | 76057 | 0.51% |
| 2025-04-28 | 277.85 | 279.65 | 1.80 | 0.65% | 277.38 | 282.98 | 13163 | 36951 | 0.25% |
| 2025-04-25 | 282.00 | 277.85 | -4.13 | -1.46% | 274.98 | 283.05 | 11966 | 33228 | 0.23% |
| 2025-04-24 | 280.54 | 281.98 | 1.44 | 0.51% | 277.00 | 282.58 | 17621 | 49317 | 0.34% |