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 | 319.00 | 327.82 | 8.84 | 2.77% | 318.00 | 332.60 | 43880 | 143272 | 5.46% |
| 2025-09-15 | 295.95 | 318.98 | 28.83 | 9.94% | 295.94 | 333.00 | 59182 | 185984 | 7.36% |
| 2025-09-12 | 289.26 | 290.15 | 0.89 | 0.31% | 288.14 | 294.85 | 21746 | 63342 | 2.71% |
| 2025-09-11 | 278.30 | 289.26 | 10.95 | 3.93% | 278.30 | 291.00 | 26345 | 75317 | 3.28% |
| 2025-09-10 | 280.74 | 278.31 | -2.44 | -0.87% | 277.59 | 282.43 | 12981 | 36340 | 1.62% |
| 2025-09-09 | 286.33 | 280.75 | -8.74 | -3.02% | 278.51 | 288.09 | 17566 | 49633 | 2.19% |
| 2025-09-08 | 284.00 | 289.49 | 5.62 | 1.98% | 281.00 | 291.69 | 29003 | 83012 | 3.61% |
| 2025-09-05 | 279.00 | 283.87 | 6.58 | 2.37% | 275.00 | 285.00 | 23228 | 64969 | 2.89% |
| 2025-09-04 | 295.82 | 277.29 | -17.18 | -5.83% | 272.23 | 297.11 | 34341 | 97474 | 4.27% |
| 2025-09-03 | 304.07 | 294.47 | -12.33 | -4.02% | 293.60 | 307.98 | 26609 | 79938 | 3.31% |
| 2025-09-02 | 325.85 | 306.80 | -20.45 | -6.25% | 302.25 | 328.77 | 47603 | 148816 | 5.92% |
| 2025-09-01 | 331.00 | 327.25 | -4.34 | -1.31% | 316.00 | 331.59 | 34099 | 110738 | 4.24% |
| 2025-08-29 | 332.00 | 331.59 | 0.09 | 0.03% | 319.33 | 334.70 | 33101 | 108301 | 4.12% |
| 2025-08-28 | 322.92 | 331.50 | 9.04 | 2.80% | 318.07 | 331.86 | 33888 | 110394 | 4.22% |
| 2025-08-27 | 323.98 | 322.46 | -1.39 | -0.43% | 322.00 | 339.95 | 45661 | 151709 | 5.68% |
| 2025-08-26 | 321.45 | 323.85 | 1.35 | 0.42% | 319.85 | 336.66 | 30089 | 98576 | 3.74% |
| 2025-08-25 | 319.00 | 322.50 | 6.50 | 2.06% | 316.01 | 336.66 | 51343 | 167247 | 6.39% |
| 2025-08-22 | 295.00 | 316.00 | 21.52 | 7.31% | 294.14 | 316.58 | 42743 | 132215 | 5.32% |
| 2025-08-21 | 299.00 | 294.48 | -2.38 | -0.80% | 293.51 | 301.50 | 16590 | 49269 | 2.06% |
| 2025-08-20 | 291.60 | 296.86 | 3.86 | 1.32% | 286.57 | 296.86 | 19256 | 56086 | 2.40% |
| 2025-08-19 | 298.76 | 293.00 | -5.00 | -1.68% | 291.44 | 299.50 | 23015 | 67826 | 2.86% |
| 2025-08-18 | 290.98 | 298.00 | 10.99 | 3.83% | 289.00 | 307.00 | 38951 | 116865 | 4.85% |
| 2025-08-15 | 291.00 | 287.01 | 0.73 | 0.25% | 285.60 | 294.90 | 23087 | 66607 | 2.87% |
| 2025-08-14 | 292.80 | 286.28 | -6.32 | -2.16% | 286.20 | 298.00 | 24495 | 71409 | 3.05% |
| 2025-08-13 | 277.76 | 292.60 | 15.00 | 5.40% | 277.76 | 301.00 | 45045 | 131259 | 5.60% |
| 2025-08-12 | 277.00 | 277.60 | 1.75 | 0.63% | 273.00 | 278.39 | 10237 | 28224 | 1.27% |
| 2025-08-11 | 267.64 | 275.85 | 8.21 | 3.07% | 267.06 | 278.16 | 16862 | 46211 | 2.10% |
| 2025-08-08 | 271.10 | 267.64 | -3.46 | -1.28% | 266.80 | 272.11 | 11883 | 31924 | 1.48% |
| 2025-08-07 | 272.80 | 271.10 | -2.20 | -0.80% | 269.87 | 274.25 | 7061 | 19187 | 0.88% |
| 2025-08-06 | 271.80 | 273.30 | 0.59 | 0.22% | 270.78 | 274.29 | 6884 | 18769 | 0.86% |
| 2025-08-05 | 270.75 | 272.71 | 1.96 | 0.72% | 269.99 | 274.98 | 7167 | 19507 | 0.89% |
| 2025-08-04 | 266.12 | 270.75 | 1.75 | 0.65% | 266.00 | 271.20 | 7828 | 21070 | 0.97% |
| 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% |