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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 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% |
| 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% |