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 | 274.08 | 269.00 | -5.07 | -1.85% | 265.50 | 275.30 | 13730 | 37113 | 1.71% |
| 2025-07-31 | 275.88 | 274.07 | -0.42 | -0.15% | 273.59 | 282.30 | 12890 | 35796 | 1.60% |
| 2025-07-30 | 283.59 | 274.49 | -7.60 | -2.69% | 273.70 | 283.60 | 15287 | 42520 | 1.90% |
| 2025-07-29 | 271.01 | 282.09 | 10.12 | 3.72% | 270.18 | 287.55 | 29925 | 83946 | 3.72% |
| 2025-07-28 | 274.49 | 271.97 | -2.45 | -0.89% | 271.71 | 275.21 | 9350 | 25517 | 1.16% |
| 2025-07-25 | 271.29 | 274.42 | 2.96 | 1.09% | 270.18 | 274.65 | 11147 | 30451 | 1.39% |
| 2025-07-24 | 268.80 | 271.46 | 2.24 | 0.83% | 267.09 | 272.49 | 11991 | 32371 | 1.49% |
| 2025-07-23 | 267.40 | 269.22 | 1.82 | 0.68% | 265.24 | 272.44 | 13106 | 35219 | 1.63% |
| 2025-07-22 | 269.49 | 267.40 | -2.10 | -0.78% | 266.88 | 269.99 | 8072 | 21638 | 1.00% |
| 2025-07-21 | 269.83 | 269.50 | -1.33 | -0.49% | 268.25 | 271.01 | 7600 | 20466 | 0.95% |
| 2025-07-18 | 271.18 | 270.83 | -0.25 | -0.09% | 269.59 | 271.66 | 6587 | 17832 | 0.82% |
| 2025-07-17 | 271.00 | 271.08 | 0.08 | 0.03% | 268.38 | 272.98 | 8813 | 23823 | 1.10% |
| 2025-07-16 | 268.13 | 271.00 | 2.76 | 1.03% | 266.00 | 272.44 | 10817 | 29191 | 1.35% |
| 2025-07-15 | 266.15 | 268.24 | 1.79 | 0.67% | 263.36 | 268.95 | 9362 | 24938 | 1.16% |
| 2025-07-14 | 266.00 | 266.45 | 0.09 | 0.03% | 263.20 | 268.50 | 8592 | 22864 | 1.07% |
| 2025-07-11 | 268.98 | 266.36 | -2.63 | -0.98% | 265.20 | 268.98 | 11278 | 30136 | 1.40% |
| 2025-07-10 | 266.70 | 268.99 | 0.89 | 0.33% | 262.62 | 269.34 | 15474 | 41189 | 1.93% |
| 2025-07-09 | 271.78 | 268.10 | -3.55 | -1.31% | 267.52 | 272.47 | 6331 | 17062 | 0.79% |
| 2025-07-08 | 268.59 | 271.65 | 3.06 | 1.14% | 267.51 | 272.00 | 6833 | 18466 | 0.85% |
| 2025-07-07 | 269.00 | 268.59 | -2.47 | -0.91% | 267.24 | 270.85 | 5495 | 14765 | 0.68% |
| 2025-07-04 | 272.00 | 271.06 | -0.82 | -0.30% | 269.20 | 274.00 | 6461 | 17534 | 0.80% |
| 2025-07-03 | 271.99 | 271.88 | 0.68 | 0.25% | 270.01 | 275.58 | 6050 | 16501 | 0.75% |
| 2025-07-02 | 276.99 | 271.20 | -6.30 | -2.27% | 271.00 | 276.99 | 9542 | 25992 | 1.19% |
| 2025-07-01 | 274.50 | 277.50 | 2.49 | 0.91% | 269.80 | 280.58 | 12662 | 34774 | 1.58% |
| 2025-06-30 | 274.00 | 275.01 | 1.31 | 0.48% | 274.00 | 277.57 | 6883 | 18969 | 0.86% |
| 2025-06-27 | 277.50 | 273.70 | -3.17 | -1.14% | 273.53 | 278.21 | 9008 | 24818 | 1.12% |
| 2025-06-26 | 278.96 | 276.87 | -2.51 | -0.90% | 276.00 | 281.60 | 9584 | 26661 | 1.19% |
| 2025-06-25 | 273.00 | 279.38 | 6.18 | 2.26% | 272.91 | 280.70 | 13266 | 36778 | 1.65% |
| 2025-06-24 | 271.73 | 273.20 | -0.25 | -0.09% | 271.73 | 278.00 | 11088 | 30468 | 1.38% |
| 2025-06-23 | 266.00 | 273.45 | 6.06 | 2.27% | 265.43 | 273.83 | 11034 | 29781 | 1.37% |
| 2025-06-20 | 272.00 | 267.39 | -4.61 | -1.69% | 266.60 | 273.18 | 11200 | 30183 | 1.39% |
| 2025-06-19 | 281.06 | 272.00 | -10.30 | -3.65% | 271.50 | 282.80 | 14578 | 40236 | 1.81% |
| 2025-06-18 | 283.93 | 282.30 | -3.75 | -1.31% | 279.51 | 286.50 | 11731 | 33061 | 1.46% |
| 2025-06-17 | 282.99 | 286.05 | 7.73 | 2.78% | 278.20 | 287.90 | 24089 | 68470 | 3.00% |
| 2025-06-16 | 275.62 | 278.32 | 1.32 | 0.48% | 272.10 | 281.10 | 14832 | 41171 | 1.85% |
| 2025-06-13 | 272.69 | 277.00 | -0.26 | -0.09% | 266.66 | 277.00 | 26724 | 72383 | 3.32% |
| 2025-06-12 | 277.26 | 277.26 | 5.48 | 2.02% | 274.57 | 285.00 | 26882 | 75301 | 3.34% |
| 2025-06-11 | 277.50 | 271.78 | -5.82 | -2.10% | 271.10 | 279.19 | 12292 | 33668 | 1.53% |
| 2025-06-10 | 274.92 | 277.60 | 1.60 | 0.58% | 266.00 | 278.50 | 20246 | 55128 | 2.52% |
| 2025-06-09 | 272.39 | 276.00 | 3.34 | 1.22% | 269.02 | 276.57 | 13883 | 37962 | 1.73% |
| 2025-06-06 | 265.01 | 272.66 | 6.51 | 2.45% | 264.71 | 274.28 | 17443 | 47261 | 2.17% |
| 2025-06-05 | 261.10 | 266.15 | 3.64 | 1.39% | 260.70 | 267.00 | 13838 | 36681 | 1.72% |
| 2025-06-04 | 263.68 | 262.51 | 0.01 | 0.00% | 257.34 | 263.78 | 13007 | 33834 | 1.62% |
| 2025-06-03 | 259.90 | 262.50 | 3.63 | 1.40% | 256.00 | 268.80 | 22339 | 59000 | 2.78% |
| 2025-05-30 | 250.03 | 258.87 | 6.91 | 2.74% | 249.48 | 260.00 | 20870 | 53395 | 2.60% |
| 2025-05-29 | 249.02 | 251.96 | 2.00 | 0.80% | 248.60 | 254.88 | 10416 | 26211 | 1.30% |
| 2025-05-28 | 248.02 | 249.96 | 0.69 | 0.28% | 248.02 | 256.99 | 10873 | 27348 | 1.35% |
| 2025-05-27 | 243.00 | 249.27 | 5.80 | 2.38% | 240.23 | 251.98 | 19671 | 48805 | 2.45% |
| 2025-05-26 | 243.09 | 243.47 | -0.92 | -0.38% | 238.40 | 244.00 | 11976 | 28816 | 1.49% |
| 2025-05-23 | 242.89 | 244.39 | 6.02 | 2.53% | 242.89 | 252.40 | 21859 | 54113 | 2.72% |
| 2025-05-22 | 243.30 | 238.37 | -4.64 | -1.91% | 238.20 | 245.66 | 8901 | 21497 | 1.11% |
| 2025-05-21 | 245.00 | 243.01 | -1.37 | -0.56% | 242.30 | 245.80 | 7437 | 18161 | 0.93% |
| 2025-05-20 | 244.00 | 244.38 | 1.23 | 0.51% | 242.43 | 245.95 | 6584 | 16116 | 0.82% |
| 2025-05-19 | 243.10 | 243.15 | 0.15 | 0.06% | 240.27 | 243.56 | 5583 | 13515 | 0.69% |
| 2025-05-16 | 242.71 | 243.00 | -0.61 | -0.25% | 242.33 | 244.80 | 5821 | 14165 | 0.72% |
| 2025-05-15 | 248.18 | 243.61 | -4.70 | -1.89% | 242.58 | 248.99 | 9532 | 23327 | 1.19% |
| 2025-05-14 | 248.52 | 248.31 | 0.46 | 0.19% | 245.51 | 251.30 | 9722 | 24125 | 1.21% |
| 2025-05-13 | 256.96 | 247.85 | -5.88 | -2.32% | 247.35 | 256.96 | 11634 | 29135 | 1.45% |
| 2025-05-12 | 246.55 | 253.73 | 8.43 | 3.44% | 246.55 | 255.40 | 17697 | 44524 | 2.20% |
| 2025-05-09 | 253.01 | 245.30 | -4.62 | -1.85% | 245.24 | 254.91 | 13535 | 33668 | 1.68% |
| 2025-05-08 | 250.00 | 249.92 | 0.52 | 0.21% | 245.50 | 252.39 | 11654 | 29013 | 1.45% |
| 2025-05-07 | 254.00 | 249.40 | 0.12 | 0.05% | 247.02 | 255.80 | 13896 | 34911 | 1.73% |
| 2025-05-06 | 243.00 | 249.28 | 8.95 | 3.72% | 242.00 | 251.00 | 14262 | 35250 | 1.77% |
| 2025-04-30 | 236.88 | 240.33 | 4.03 | 1.71% | 235.60 | 242.00 | 8502 | 20358 | 1.06% |
| 2025-04-29 | 235.50 | 236.30 | 0.80 | 0.34% | 233.50 | 237.49 | 6924 | 16312 | 0.86% |
| 2025-04-28 | 242.00 | 235.50 | -5.85 | -2.42% | 233.01 | 242.00 | 10212 | 24045 | 1.27% |
| 2025-04-25 | 237.88 | 241.35 | 4.10 | 1.73% | 237.02 | 243.50 | 8249 | 19833 | 1.03% |
| 2025-04-24 | 240.80 | 237.25 | -4.50 | -1.86% | 236.28 | 242.31 | 7754 | 18495 | 0.96% |