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 | 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% |
| 2025-07-23 | 287.00 | 292.58 | 4.38 | 1.52% | 286.02 | 298.87 | 48356 | 141215 | 1.05% |
| 2025-07-22 | 287.90 | 288.20 | -1.17 | -0.40% | 284.50 | 290.30 | 34605 | 99321 | 0.75% |
| 2025-07-21 | 290.58 | 289.37 | -3.21 | -1.10% | 286.60 | 296.00 | 47466 | 138030 | 1.03% |
| 2025-07-18 | 287.04 | 292.58 | 9.59 | 3.39% | 285.83 | 299.80 | 99353 | 291917 | 2.15% |
| 2025-07-17 | 280.00 | 282.99 | 2.09 | 0.74% | 276.56 | 284.00 | 42362 | 118722 | 0.92% |
| 2025-07-16 | 284.90 | 280.90 | -1.35 | -0.48% | 279.89 | 289.00 | 55679 | 158005 | 1.20% |
| 2025-07-15 | 264.72 | 282.25 | 17.95 | 6.79% | 264.02 | 284.50 | 87378 | 239923 | 1.89% |
| 2025-07-14 | 269.65 | 264.30 | -5.35 | -1.98% | 264.10 | 270.80 | 36196 | 96083 | 0.78% |
| 2025-07-11 | 267.45 | 269.65 | 2.55 | 0.95% | 265.05 | 274.79 | 34641 | 93704 | 0.75% |
| 2025-07-10 | 270.33 | 268.00 | -1.96 | -0.73% | 266.89 | 271.22 | 23754 | 63858 | 0.51% |
| 2025-07-09 | 272.98 | 269.96 | -3.02 | -1.11% | 269.28 | 273.50 | 21612 | 58677 | 0.47% |
| 2025-07-08 | 262.53 | 272.98 | 9.58 | 3.64% | 262.51 | 273.80 | 37111 | 100060 | 0.80% |
| 2025-07-07 | 269.31 | 263.40 | -7.20 | -2.66% | 262.22 | 270.69 | 34412 | 91029 | 0.74% |
| 2025-07-04 | 270.50 | 270.60 | -0.94 | -0.35% | 266.56 | 274.96 | 30036 | 81287 | 0.65% |
| 2025-07-03 | 272.97 | 271.54 | 0.04 | 0.01% | 270.00 | 275.49 | 21158 | 57550 | 0.46% |
| 2025-07-02 | 274.32 | 271.50 | -4.45 | -1.61% | 270.63 | 275.50 | 28731 | 78168 | 0.62% |
| 2025-07-01 | 279.51 | 275.95 | -4.10 | -1.46% | 275.51 | 280.35 | 24685 | 68453 | 0.53% |
| 2025-06-30 | 273.15 | 280.05 | 5.50 | 2.00% | 273.10 | 283.70 | 33552 | 93482 | 0.73% |
| 2025-06-27 | 278.00 | 274.55 | -2.33 | -0.84% | 274.21 | 280.60 | 27740 | 76827 | 0.60% |
| 2025-06-26 | 278.96 | 276.88 | -2.08 | -0.75% | 276.28 | 282.96 | 40322 | 112756 | 0.87% |
| 2025-06-25 | 268.90 | 278.96 | 10.39 | 3.87% | 266.94 | 280.96 | 54537 | 149352 | 1.18% |
| 2025-06-24 | 263.88 | 268.57 | 6.06 | 2.31% | 262.66 | 269.50 | 33451 | 89541 | 0.72% |
| 2025-06-23 | 259.50 | 262.51 | 1.29 | 0.49% | 258.89 | 264.85 | 25739 | 67523 | 0.56% |
| 2025-06-20 | 270.30 | 261.22 | -9.08 | -3.36% | 261.01 | 272.36 | 42572 | 112834 | 0.92% |
| 2025-06-19 | 273.00 | 270.30 | -3.61 | -1.32% | 269.50 | 277.46 | 28583 | 78019 | 0.62% |
| 2025-06-18 | 272.99 | 273.91 | 0.43 | 0.16% | 270.21 | 276.00 | 20533 | 56105 | 0.44% |
| 2025-06-17 | 274.60 | 273.48 | -2.52 | -0.91% | 272.31 | 277.47 | 20115 | 55151 | 0.43% |
| 2025-06-16 | 268.00 | 276.00 | 5.25 | 1.94% | 267.00 | 276.66 | 36419 | 99661 | 0.79% |
| 2025-06-13 | 273.02 | 270.75 | -4.12 | -1.50% | 269.00 | 274.39 | 35679 | 96695 | 0.77% |
| 2025-06-12 | 278.00 | 274.87 | -4.98 | -1.78% | 272.20 | 279.00 | 31504 | 86609 | 0.68% |
| 2025-06-11 | 279.70 | 279.85 | 0.58 | 0.21% | 276.18 | 283.01 | 23947 | 67056 | 0.52% |
| 2025-06-10 | 292.50 | 279.27 | -14.17 | -4.83% | 278.00 | 293.00 | 50653 | 142783 | 1.09% |
| 2025-06-09 | 286.43 | 293.44 | 6.67 | 2.33% | 286.43 | 299.94 | 46568 | 137100 | 1.01% |
| 2025-06-06 | 290.81 | 286.77 | -4.91 | -1.68% | 286.00 | 292.88 | 23742 | 68298 | 0.51% |
| 2025-06-05 | 288.18 | 291.68 | 4.85 | 1.69% | 286.20 | 292.19 | 30885 | 89562 | 0.67% |
| 2025-06-04 | 280.30 | 286.83 | 7.60 | 2.72% | 278.18 | 287.88 | 29031 | 82689 | 0.63% |
| 2025-06-03 | 279.00 | 279.23 | -2.56 | -0.91% | 278.62 | 283.60 | 19217 | 53790 | 0.42% |
| 2025-05-30 | 283.96 | 281.79 | -4.51 | -1.58% | 280.11 | 286.29 | 23478 | 66435 | 0.51% |
| 2025-05-29 | 275.10 | 286.30 | 10.70 | 3.88% | 275.10 | 287.99 | 39807 | 112984 | 0.86% |
| 2025-05-28 | 278.21 | 275.60 | -2.90 | -1.04% | 275.37 | 280.68 | 16119 | 44744 | 0.35% |
| 2025-05-27 | 284.51 | 278.50 | -7.41 | -2.59% | 277.77 | 285.70 | 22716 | 63733 | 0.49% |
| 2025-05-26 | 279.25 | 285.91 | 6.55 | 2.34% | 276.62 | 286.94 | 35324 | 99905 | 0.76% |
| 2025-05-23 | 282.12 | 279.36 | -2.64 | -0.94% | 279.36 | 285.28 | 30463 | 85922 | 0.66% |
| 2025-05-22 | 284.16 | 282.00 | -2.70 | -0.95% | 281.80 | 287.89 | 21975 | 62457 | 0.48% |
| 2025-05-21 | 285.90 | 284.70 | -0.87 | -0.30% | 283.54 | 287.78 | 22845 | 65081 | 0.49% |
| 2025-05-20 | 285.51 | 285.57 | 0.67 | 0.24% | 284.78 | 290.88 | 29771 | 85410 | 0.64% |
| 2025-05-19 | 290.06 | 284.90 | -5.55 | -1.91% | 284.00 | 290.45 | 25590 | 73052 | 0.55% |
| 2025-05-16 | 288.88 | 290.45 | 0.42 | 0.14% | 287.28 | 290.90 | 21522 | 62203 | 0.47% |
| 2025-05-15 | 298.00 | 290.03 | -8.47 | -2.84% | 289.00 | 298.00 | 31579 | 92032 | 0.68% |
| 2025-05-14 | 298.00 | 298.50 | 0.50 | 0.17% | 294.50 | 303.88 | 29246 | 87417 | 0.63% |
| 2025-05-13 | 300.78 | 298.00 | -0.08 | -0.03% | 296.68 | 302.78 | 22998 | 68780 | 0.50% |
| 2025-05-12 | 301.88 | 298.08 | -2.10 | -0.70% | 295.02 | 302.60 | 33309 | 99109 | 0.72% |
| 2025-05-09 | 305.00 | 300.18 | -6.03 | -1.97% | 300.10 | 306.30 | 20846 | 62981 | 0.45% |
| 2025-05-08 | 305.50 | 306.21 | -1.38 | -0.45% | 304.75 | 309.36 | 25412 | 77792 | 0.55% |
| 2025-05-07 | 315.01 | 307.59 | -1.46 | -0.47% | 304.88 | 315.87 | 40473 | 124881 | 0.88% |
| 2025-05-06 | 297.53 | 309.05 | 15.86 | 5.41% | 297.53 | 313.88 | 58093 | 178487 | 1.26% |
| 2025-04-30 | 281.26 | 293.19 | 11.77 | 4.18% | 280.55 | 295.95 | 55762 | 162567 | 1.21% |
| 2025-04-29 | 282.00 | 281.42 | -1.81 | -0.64% | 280.00 | 286.34 | 25955 | 73335 | 0.56% |
| 2025-04-28 | 284.80 | 283.23 | -1.61 | -0.57% | 280.12 | 289.29 | 29627 | 84037 | 0.64% |
| 2025-04-25 | 283.00 | 284.84 | 2.32 | 0.82% | 279.16 | 286.66 | 38214 | 108220 | 0.83% |
| 2025-04-24 | 297.00 | 282.52 | -18.02 | -6.00% | 279.00 | 297.00 | 70704 | 200282 | 1.53% |
| 2025-04-23 | 305.88 | 300.54 | -3.15 | -1.04% | 300.05 | 308.80 | 34574 | 104729 | 0.75% |