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 | 290.00 | 292.78 | 3.28 | 1.13% | 289.12 | 292.96 | 14969 | 43568 | 0.29% |
| 2025-09-15 | 293.50 | 289.50 | -5.32 | -1.80% | 287.03 | 294.49 | 28060 | 81581 | 0.54% |
| 2025-09-12 | 299.00 | 294.82 | -4.96 | -1.65% | 294.78 | 301.97 | 14635 | 43543 | 0.28% |
| 2025-09-11 | 296.05 | 299.78 | 2.74 | 0.92% | 293.53 | 299.98 | 15058 | 44618 | 0.29% |
| 2025-09-10 | 297.69 | 297.04 | -1.05 | -0.35% | 295.64 | 298.95 | 10155 | 30180 | 0.20% |
| 2025-09-09 | 298.51 | 298.09 | -1.99 | -0.66% | 295.00 | 301.80 | 15556 | 46263 | 0.30% |
| 2025-09-08 | 294.59 | 300.08 | 5.26 | 1.78% | 292.20 | 304.48 | 27844 | 83352 | 0.54% |
| 2025-09-05 | 294.08 | 294.82 | -1.65 | -0.56% | 289.03 | 297.00 | 20854 | 61009 | 0.40% |
| 2025-09-04 | 298.24 | 296.47 | -1.95 | -0.65% | 289.05 | 298.42 | 22997 | 67299 | 0.44% |
| 2025-09-03 | 308.50 | 298.42 | -10.04 | -3.25% | 293.50 | 313.95 | 28961 | 86603 | 0.56% |
| 2025-09-02 | 314.66 | 308.46 | -6.48 | -2.06% | 307.06 | 316.98 | 15702 | 48969 | 0.30% |
| 2025-09-01 | 308.94 | 314.94 | 6.00 | 1.94% | 308.50 | 315.60 | 20211 | 63272 | 0.39% |
| 2025-08-29 | 302.00 | 308.94 | 9.74 | 3.26% | 300.70 | 312.71 | 25867 | 79913 | 0.50% |
| 2025-08-28 | 299.85 | 299.20 | -0.65 | -0.22% | 295.18 | 303.66 | 21188 | 63317 | 0.41% |
| 2025-08-27 | 303.90 | 299.85 | -4.06 | -1.34% | 299.51 | 307.57 | 18085 | 54916 | 0.35% |
| 2025-08-26 | 301.60 | 303.91 | 1.59 | 0.53% | 300.32 | 312.88 | 25442 | 78272 | 0.49% |
| 2025-08-25 | 297.00 | 302.32 | 3.36 | 1.12% | 293.88 | 302.84 | 23632 | 70675 | 0.45% |
| 2025-08-22 | 304.00 | 301.46 | -1.29 | -0.43% | 295.00 | 304.03 | 20025 | 59748 | 0.39% |
| 2025-08-21 | 298.12 | 302.75 | 4.75 | 1.59% | 294.51 | 305.76 | 24901 | 75375 | 0.48% |
| 2025-08-20 | 295.36 | 298.00 | 1.35 | 0.46% | 292.32 | 299.40 | 22583 | 66992 | 0.43% |
| 2025-08-19 | 285.33 | 296.65 | 11.71 | 4.11% | 285.22 | 298.50 | 38296 | 112775 | 0.74% |
| 2025-08-18 | 284.01 | 284.94 | 0.78 | 0.27% | 282.67 | 287.37 | 26350 | 74972 | 0.51% |
| 2025-08-15 | 290.00 | 284.16 | -6.73 | -2.31% | 283.28 | 290.80 | 34589 | 98593 | 0.67% |
| 2025-08-14 | 291.75 | 290.89 | -0.86 | -0.29% | 290.10 | 294.49 | 13421 | 39180 | 0.26% |
| 2025-08-13 | 291.00 | 291.75 | 0.02 | 0.01% | 289.70 | 292.40 | 15657 | 45541 | 0.30% |
| 2025-08-12 | 291.34 | 291.73 | -0.94 | -0.32% | 290.19 | 295.42 | 16739 | 48832 | 0.32% |
| 2025-08-11 | 297.88 | 292.67 | -5.21 | -1.75% | 289.39 | 297.88 | 26671 | 77908 | 0.51% |
| 2025-08-08 | 298.60 | 297.88 | -1.62 | -0.54% | 297.57 | 303.00 | 13391 | 40126 | 0.26% |
| 2025-08-07 | 298.34 | 299.50 | 1.47 | 0.49% | 295.67 | 303.99 | 18501 | 55528 | 0.36% |
| 2025-08-06 | 304.84 | 298.03 | -6.80 | -2.23% | 297.94 | 305.81 | 23701 | 71042 | 0.46% |
| 2025-08-05 | 294.10 | 304.83 | 9.66 | 3.27% | 294.08 | 305.87 | 31540 | 95690 | 0.61% |
| 2025-08-04 | 283.10 | 295.17 | 10.12 | 3.55% | 283.10 | 299.24 | 30971 | 91056 | 0.60% |
| 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% |