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 | 345.00 | 358.99 | 13.95 | 4.04% | 345.00 | 367.77 | 166264 | 596274 | 3.59% |
| 2025-10-30 | 335.39 | 345.04 | 7.33 | 2.17% | 332.99 | 358.00 | 144498 | 504281 | 3.12% |
| 2025-10-29 | 335.53 | 337.71 | 0.50 | 0.15% | 327.14 | 339.69 | 111925 | 373235 | 2.42% |
| 2025-10-28 | 331.00 | 337.21 | 20.21 | 6.38% | 331.00 | 359.39 | 247702 | 843537 | 5.35% |
| 2025-10-27 | 306.00 | 317.00 | 13.00 | 4.28% | 303.42 | 317.71 | 93967 | 291598 | 2.03% |
| 2025-10-24 | 300.90 | 304.00 | 3.33 | 1.11% | 299.31 | 305.88 | 61665 | 186267 | 1.33% |
| 2025-10-23 | 296.99 | 300.67 | 7.49 | 2.55% | 292.00 | 300.85 | 55066 | 163398 | 1.19% |
| 2025-10-22 | 299.80 | 293.18 | -7.13 | -2.37% | 293.00 | 299.80 | 51239 | 151012 | 1.11% |
| 2025-10-21 | 300.00 | 300.31 | 1.56 | 0.52% | 298.00 | 303.50 | 48917 | 147060 | 1.06% |
| 2025-10-20 | 300.00 | 298.75 | 1.16 | 0.39% | 295.92 | 302.49 | 47600 | 142370 | 1.03% |
| 2025-10-17 | 303.11 | 297.59 | -7.96 | -2.61% | 296.23 | 306.80 | 70220 | 210586 | 1.52% |
| 2025-10-16 | 308.00 | 305.55 | -7.38 | -2.36% | 303.39 | 310.00 | 75375 | 230602 | 1.63% |
| 2025-10-15 | 307.05 | 312.93 | 2.78 | 0.90% | 301.11 | 316.30 | 117182 | 363030 | 2.53% |
| 2025-10-14 | 314.00 | 310.15 | -11.55 | -3.59% | 302.18 | 318.50 | 195343 | 604958 | 4.22% |
| 2025-10-13 | 316.31 | 321.70 | 24.70 | 8.32% | 316.31 | 351.00 | 266551 | 879413 | 5.75% |
| 2025-10-10 | 315.00 | 297.00 | -21.93 | -6.88% | 295.00 | 315.88 | 136310 | 412385 | 2.94% |
| 2025-10-09 | 315.40 | 318.93 | 2.43 | 0.77% | 304.05 | 328.86 | 140785 | 442627 | 3.04% |
| 2025-09-30 | 313.49 | 316.50 | 9.01 | 2.93% | 310.88 | 320.00 | 75510 | 238549 | 1.63% |
| 2025-09-29 | 304.99 | 307.49 | 2.49 | 0.82% | 302.02 | 309.88 | 55476 | 169570 | 1.20% |
| 2025-09-26 | 315.00 | 305.00 | -13.54 | -4.25% | 304.50 | 317.99 | 63001 | 195109 | 1.36% |
| 2025-09-25 | 312.44 | 318.54 | 7.70 | 2.48% | 311.69 | 325.00 | 90404 | 288811 | 1.95% |
| 2025-09-24 | 293.00 | 310.84 | 15.38 | 5.21% | 292.96 | 310.88 | 95687 | 291380 | 2.07% |
| 2025-09-23 | 306.99 | 295.46 | -12.02 | -3.91% | 288.50 | 307.48 | 91269 | 269552 | 1.97% |
| 2025-09-22 | 305.52 | 307.48 | 1.98 | 0.65% | 303.52 | 310.80 | 49260 | 151231 | 1.06% |
| 2025-09-19 | 308.00 | 305.50 | -5.50 | -1.77% | 305.50 | 314.66 | 60937 | 188853 | 1.32% |
| 2025-09-18 | 311.48 | 311.00 | 1.26 | 0.41% | 307.50 | 325.66 | 94252 | 297636 | 2.03% |
| 2025-09-17 | 312.19 | 309.74 | -2.75 | -0.88% | 307.17 | 314.45 | 56145 | 174264 | 1.21% |
| 2025-09-16 | 305.00 | 312.49 | 6.89 | 2.25% | 305.00 | 317.98 | 71705 | 223438 | 1.55% |
| 2025-09-15 | 306.30 | 305.60 | -0.76 | -0.25% | 303.00 | 311.68 | 49795 | 153003 | 1.08% |
| 2025-09-12 | 309.00 | 306.36 | -1.50 | -0.49% | 306.36 | 316.33 | 69592 | 216017 | 1.50% |
| 2025-09-11 | 298.50 | 307.86 | 9.36 | 3.14% | 298.10 | 309.99 | 73729 | 225325 | 1.59% |
| 2025-09-10 | 297.70 | 298.50 | 4.20 | 1.43% | 296.96 | 302.60 | 51141 | 153302 | 1.10% |
| 2025-09-09 | 299.50 | 294.30 | -7.10 | -2.36% | 292.50 | 300.00 | 41753 | 123527 | 0.90% |
| 2025-09-08 | 298.58 | 301.40 | 3.03 | 1.02% | 293.84 | 305.26 | 56805 | 170324 | 1.23% |
| 2025-09-05 | 294.30 | 298.37 | 3.36 | 1.14% | 290.50 | 300.17 | 59209 | 175533 | 1.28% |
| 2025-09-04 | 313.31 | 295.01 | -18.99 | -6.05% | 290.00 | 316.00 | 95489 | 287726 | 2.06% |
| 2025-09-03 | 322.90 | 314.00 | -8.80 | -2.73% | 311.11 | 324.77 | 68814 | 218094 | 1.49% |
| 2025-09-02 | 332.95 | 322.80 | -9.40 | -2.83% | 320.72 | 339.89 | 90977 | 299015 | 1.96% |
| 2025-09-01 | 331.63 | 332.20 | -2.30 | -0.69% | 325.00 | 341.99 | 74132 | 246518 | 1.60% |
| 2025-08-29 | 339.00 | 334.50 | -3.50 | -1.04% | 329.30 | 344.01 | 91390 | 305817 | 1.97% |
| 2025-08-28 | 322.00 | 338.00 | 14.20 | 4.39% | 315.60 | 338.50 | 117059 | 381788 | 2.53% |
| 2025-08-27 | 340.00 | 323.80 | 2.98 | 0.93% | 323.36 | 346.00 | 123633 | 415254 | 2.67% |
| 2025-08-26 | 321.99 | 320.82 | -2.80 | -0.87% | 320.00 | 327.88 | 60807 | 196579 | 1.31% |
| 2025-08-25 | 333.76 | 323.62 | -5.74 | -1.74% | 318.00 | 337.97 | 107165 | 348634 | 2.31% |
| 2025-08-22 | 299.00 | 329.36 | 29.73 | 9.92% | 299.00 | 332.00 | 141623 | 447498 | 3.06% |
| 2025-08-21 | 301.00 | 299.63 | -1.36 | -0.45% | 299.00 | 308.37 | 72818 | 220995 | 1.57% |
| 2025-08-20 | 295.50 | 300.99 | 4.64 | 1.57% | 290.70 | 302.00 | 62816 | 185766 | 1.36% |
| 2025-08-19 | 300.90 | 296.35 | -5.65 | -1.87% | 296.25 | 305.99 | 55253 | 166055 | 1.19% |
| 2025-08-18 | 292.10 | 302.00 | 11.30 | 3.89% | 291.01 | 308.00 | 93621 | 282347 | 2.02% |
| 2025-08-15 | 286.20 | 290.70 | 2.39 | 0.83% | 284.01 | 293.50 | 57385 | 166676 | 1.24% |
| 2025-08-14 | 290.31 | 288.31 | -1.90 | -0.65% | 286.00 | 292.59 | 53944 | 156141 | 1.17% |
| 2025-08-13 | 291.72 | 290.21 | 0.14 | 0.05% | 288.70 | 295.50 | 57540 | 167422 | 1.24% |
| 2025-08-12 | 292.00 | 290.07 | -2.93 | -1.00% | 289.01 | 294.68 | 45499 | 132236 | 0.98% |
| 2025-08-11 | 288.00 | 293.00 | 4.62 | 1.60% | 286.53 | 294.68 | 37928 | 110887 | 0.82% |
| 2025-08-08 | 306.20 | 288.38 | -19.50 | -6.33% | 287.50 | 306.20 | 72623 | 212313 | 1.57% |
| 2025-08-07 | 309.00 | 307.88 | -1.78 | -0.57% | 305.37 | 312.66 | 31513 | 97344 | 0.68% |
| 2025-08-06 | 309.00 | 309.66 | -0.24 | -0.08% | 304.80 | 310.99 | 33863 | 104204 | 0.73% |
| 2025-08-05 | 314.27 | 309.90 | -1.90 | -0.61% | 307.01 | 317.98 | 30795 | 95681 | 0.67% |
| 2025-08-04 | 307.00 | 311.80 | 4.41 | 1.43% | 302.60 | 311.80 | 37259 | 114729 | 0.81% |
| 2025-08-01 | 317.00 | 307.39 | -6.11 | -1.95% | 300.33 | 319.80 | 55605 | 171753 | 1.20% |
| 2025-07-31 | 309.95 | 313.50 | 8.87 | 2.91% | 306.00 | 324.20 | 83319 | 264089 | 1.80% |
| 2025-07-30 | 302.00 | 304.63 | 1.51 | 0.50% | 300.50 | 312.42 | 49757 | 152584 | 1.08% |
| 2025-07-29 | 301.00 | 303.12 | 1.59 | 0.53% | 299.68 | 308.35 | 44276 | 134879 | 0.96% |
| 2025-07-28 | 304.69 | 301.53 | -4.00 | -1.31% | 300.50 | 307.20 | 45878 | 138995 | 0.99% |
| 2025-07-25 | 294.02 | 305.53 | 10.43 | 3.53% | 293.00 | 306.98 | 69647 | 209211 | 1.51% |
| 2025-07-24 | 292.30 | 295.10 | 2.52 | 0.86% | 290.41 | 296.00 | 40387 | 118619 | 0.87% |