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 | 281.80 | 296.75 | 14.95 | 5.31% | 280.29 | 298.68 | 57090 | 167388 | 4.96% |
| 2025-10-30 | 286.48 | 281.80 | -7.39 | -2.56% | 279.07 | 287.00 | 25641 | 72499 | 2.23% |
| 2025-10-29 | 285.00 | 289.19 | 4.19 | 1.47% | 280.88 | 289.20 | 24637 | 70289 | 2.14% |
| 2025-10-28 | 288.27 | 285.00 | -3.21 | -1.11% | 284.41 | 291.88 | 22356 | 64049 | 1.94% |
| 2025-10-27 | 283.81 | 288.21 | 8.41 | 3.01% | 283.81 | 292.99 | 35432 | 102246 | 3.08% |
| 2025-10-24 | 277.15 | 279.80 | 3.45 | 1.25% | 276.37 | 281.32 | 22415 | 62569 | 1.95% |
| 2025-10-23 | 280.26 | 276.35 | -5.60 | -1.99% | 270.00 | 280.26 | 26997 | 73979 | 2.35% |
| 2025-10-22 | 280.00 | 281.95 | -0.61 | -0.22% | 278.79 | 286.58 | 19211 | 54061 | 1.67% |
| 2025-10-21 | 275.98 | 282.56 | 8.01 | 2.92% | 275.00 | 284.65 | 32857 | 92080 | 2.86% |
| 2025-10-20 | 276.39 | 274.55 | 0.88 | 0.32% | 272.17 | 279.79 | 22521 | 62075 | 1.96% |
| 2025-10-17 | 285.00 | 273.67 | -12.01 | -4.20% | 271.99 | 285.00 | 36784 | 101864 | 3.20% |
| 2025-10-16 | 280.00 | 285.68 | 4.05 | 1.44% | 278.88 | 293.00 | 38469 | 110388 | 3.34% |
| 2025-10-15 | 276.64 | 281.63 | 7.92 | 2.89% | 270.66 | 281.78 | 34701 | 96397 | 3.02% |
| 2025-10-14 | 286.00 | 273.71 | -10.44 | -3.67% | 272.20 | 287.92 | 35200 | 98270 | 3.06% |
| 2025-10-13 | 274.01 | 284.15 | -1.44 | -0.50% | 274.00 | 286.96 | 36834 | 104000 | 3.20% |
| 2025-10-10 | 300.88 | 285.59 | -18.89 | -6.20% | 283.00 | 302.51 | 55361 | 160903 | 4.81% |
| 2025-10-09 | 310.50 | 304.48 | -2.42 | -0.79% | 299.02 | 312.00 | 39184 | 119436 | 3.41% |
| 2025-09-30 | 301.02 | 306.90 | 5.88 | 1.95% | 301.01 | 308.66 | 35252 | 107722 | 3.06% |
| 2025-09-29 | 300.55 | 301.02 | -0.83 | -0.27% | 295.30 | 302.61 | 31011 | 92772 | 2.70% |
| 2025-09-26 | 313.30 | 301.85 | -13.82 | -4.38% | 301.01 | 314.20 | 44946 | 137176 | 3.91% |
| 2025-09-25 | 311.00 | 315.67 | 5.99 | 1.93% | 310.00 | 324.30 | 50373 | 160875 | 4.38% |
| 2025-09-24 | 303.83 | 309.68 | 6.13 | 2.02% | 303.21 | 311.77 | 43747 | 134966 | 3.80% |
| 2025-09-23 | 312.50 | 303.55 | -11.34 | -3.60% | 297.30 | 314.90 | 53226 | 161799 | 4.63% |
| 2025-09-22 | 307.10 | 314.89 | 4.69 | 1.51% | 306.00 | 316.50 | 45006 | 140415 | 3.91% |
| 2025-09-19 | 316.80 | 310.20 | -4.75 | -1.51% | 306.28 | 322.56 | 47923 | 149824 | 4.17% |
| 2025-09-18 | 313.33 | 314.95 | 1.62 | 0.52% | 310.10 | 325.00 | 58354 | 185458 | 5.07% |
| 2025-09-17 | 316.60 | 313.33 | -3.26 | -1.03% | 312.11 | 321.50 | 45894 | 144665 | 3.99% |
| 2025-09-16 | 320.50 | 316.59 | -3.41 | -1.07% | 314.00 | 323.33 | 40800 | 129153 | 3.55% |
| 2025-09-15 | 311.93 | 320.00 | 4.43 | 1.40% | 311.00 | 329.16 | 65459 | 209975 | 5.69% |
| 2025-09-12 | 310.22 | 315.57 | 10.39 | 3.40% | 310.07 | 319.40 | 75087 | 236296 | 6.53% |
| 2025-09-11 | 285.10 | 305.18 | -11.81 | -3.73% | 278.90 | 307.00 | 131344 | 385530 | 11.42% |
| 2025-09-10 | 321.00 | 316.99 | -6.21 | -1.92% | 315.65 | 328.67 | 57418 | 183711 | 4.99% |
| 2025-09-09 | 314.00 | 323.20 | 5.20 | 1.64% | 313.06 | 345.00 | 95443 | 314521 | 8.30% |
| 2025-09-08 | 320.00 | 318.00 | -1.80 | -0.56% | 312.10 | 328.68 | 71812 | 228989 | 6.24% |
| 2025-09-05 | 303.05 | 319.80 | 11.70 | 3.80% | 293.11 | 320.00 | 87083 | 268556 | 7.57% |
| 2025-09-04 | 336.20 | 308.10 | -17.98 | -5.51% | 298.88 | 337.99 | 105508 | 331464 | 9.17% |
| 2025-09-03 | 319.93 | 326.08 | 1.23 | 0.38% | 311.20 | 330.00 | 94563 | 304843 | 8.22% |
| 2025-09-02 | 299.85 | 324.85 | 24.85 | 8.28% | 298.00 | 346.00 | 137113 | 443024 | 11.92% |
| 2025-09-01 | 289.99 | 300.00 | 22.00 | 7.91% | 287.00 | 310.30 | 118032 | 352911 | 10.26% |
| 2025-08-29 | 247.02 | 278.00 | 31.00 | 12.55% | 247.02 | 286.28 | 90044 | 241598 | 7.83% |
| 2025-08-28 | 245.00 | 247.00 | 0.99 | 0.40% | 238.21 | 247.00 | 35457 | 86332 | 3.08% |
| 2025-08-27 | 251.02 | 246.01 | -4.50 | -1.80% | 246.01 | 254.90 | 35274 | 88342 | 3.07% |
| 2025-08-26 | 257.00 | 250.51 | -4.48 | -1.76% | 250.18 | 261.76 | 37728 | 96014 | 3.28% |
| 2025-08-25 | 247.00 | 254.99 | 7.74 | 3.13% | 246.50 | 257.50 | 45312 | 114807 | 3.94% |
| 2025-08-22 | 245.17 | 247.25 | 4.00 | 1.64% | 240.50 | 247.34 | 34291 | 83602 | 2.98% |
| 2025-08-21 | 241.50 | 243.25 | 5.75 | 2.42% | 240.12 | 248.77 | 40536 | 99259 | 3.52% |
| 2025-08-20 | 233.88 | 237.50 | 2.80 | 1.19% | 232.89 | 237.88 | 23237 | 54724 | 2.02% |
| 2025-08-19 | 242.47 | 234.70 | -8.30 | -3.42% | 234.60 | 245.95 | 39524 | 94502 | 3.44% |
| 2025-08-18 | 242.42 | 243.00 | 1.81 | 0.75% | 239.33 | 246.95 | 37265 | 90137 | 3.24% |
| 2025-08-15 | 234.10 | 241.19 | 7.13 | 3.05% | 231.50 | 241.96 | 45401 | 108133 | 3.95% |
| 2025-08-14 | 237.00 | 234.06 | 0.27 | 0.12% | 233.50 | 239.65 | 34184 | 80903 | 2.97% |
| 2025-08-13 | 230.00 | 233.79 | 3.87 | 1.68% | 228.10 | 236.36 | 36349 | 84608 | 3.16% |
| 2025-08-12 | 228.89 | 229.92 | 0.94 | 0.41% | 224.53 | 232.00 | 29441 | 66922 | 2.56% |
| 2025-08-11 | 225.00 | 228.98 | 4.35 | 1.94% | 224.95 | 231.32 | 25346 | 57899 | 2.20% |
| 2025-08-08 | 234.00 | 224.63 | -11.03 | -4.68% | 223.30 | 235.20 | 53881 | 121569 | 4.68% |
| 2025-08-07 | 248.00 | 235.66 | -9.88 | -4.02% | 234.20 | 250.99 | 48292 | 116061 | 4.20% |
| 2025-08-06 | 250.30 | 245.54 | -3.92 | -1.57% | 243.60 | 250.30 | 19919 | 48923 | 1.73% |
| 2025-08-05 | 243.50 | 249.46 | 5.95 | 2.44% | 242.89 | 253.30 | 28357 | 70636 | 2.46% |
| 2025-08-04 | 238.00 | 243.51 | 5.63 | 2.37% | 234.24 | 244.45 | 24859 | 59588 | 2.16% |
| 2025-08-01 | 237.80 | 237.88 | -0.36 | -0.15% | 234.66 | 239.85 | 26468 | 62813 | 2.30% |
| 2025-07-31 | 241.49 | 238.24 | -3.76 | -1.55% | 237.11 | 244.97 | 21754 | 52353 | 1.89% |
| 2025-07-30 | 246.00 | 242.00 | -3.78 | -1.54% | 240.58 | 249.69 | 22435 | 55043 | 1.95% |
| 2025-07-29 | 241.00 | 245.78 | 4.36 | 1.81% | 237.00 | 247.70 | 27405 | 66818 | 2.38% |
| 2025-07-28 | 235.69 | 241.42 | 6.55 | 2.79% | 235.00 | 242.18 | 27812 | 66507 | 2.42% |
| 2025-07-25 | 238.08 | 234.87 | -2.81 | -1.18% | 234.00 | 241.55 | 23643 | 55947 | 2.05% |
| 2025-07-24 | 237.89 | 237.68 | -0.45 | -0.19% | 235.61 | 239.77 | 21877 | 51968 | 1.90% |