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 | 1505.00 | 1440.00 | -48.00 | -3.23% | 1411.10 | 1529.40 | 114491 | 1656407 | 2.74% |
| 2025-09-12 | 1387.00 | 1488.00 | 101.00 | 7.28% | 1372.00 | 1522.22 | 197411 | 2869503 | 4.72% |
| 2025-09-11 | 1295.00 | 1387.00 | 114.00 | 8.96% | 1276.00 | 1436.47 | 190932 | 2599686 | 4.56% |
| 2025-09-10 | 1268.00 | 1273.00 | 44.93 | 3.66% | 1236.78 | 1325.00 | 138585 | 1766216 | 3.31% |
| 2025-09-09 | 1180.01 | 1228.07 | 15.29 | 1.26% | 1180.01 | 1267.00 | 103582 | 1276743 | 2.48% |
| 2025-09-08 | 1245.00 | 1212.78 | -68.68 | -5.36% | 1183.00 | 1257.99 | 140728 | 1713681 | 3.36% |
| 2025-09-05 | 1220.00 | 1281.46 | 79.46 | 6.61% | 1172.00 | 1310.15 | 200039 | 2470595 | 4.78% |
| 2025-09-04 | 1375.00 | 1202.00 | -203.00 | -14.45% | 1182.00 | 1389.00 | 221654 | 2801314 | 5.30% |
| 2025-09-03 | 1419.00 | 1405.00 | -75.00 | -5.07% | 1371.00 | 1439.00 | 141492 | 1990115 | 3.38% |
| 2025-09-02 | 1451.00 | 1480.00 | 31.61 | 2.18% | 1431.00 | 1540.00 | 173376 | 2573118 | 4.14% |
| 2025-09-01 | 1460.00 | 1448.39 | -44.10 | -2.95% | 1358.75 | 1508.60 | 175381 | 2507093 | 4.19% |
| 2025-08-29 | 1480.00 | 1492.49 | -95.42 | -6.01% | 1420.00 | 1534.97 | 178638 | 2650728 | 4.27% |
| 2025-08-28 | 1420.00 | 1587.91 | 215.81 | 15.73% | 1391.00 | 1595.88 | 178270 | 2602390 | 4.26% |
| 2025-08-27 | 1378.88 | 1372.10 | 43.10 | 3.24% | 1341.02 | 1464.98 | 178951 | 2500309 | 4.28% |
| 2025-08-26 | 1310.00 | 1329.00 | -55.93 | -4.04% | 1289.01 | 1348.00 | 118132 | 1564316 | 2.82% |
| 2025-08-25 | 1321.00 | 1384.93 | 141.73 | 11.40% | 1266.00 | 1391.00 | 187639 | 2498998 | 4.49% |
| 2025-08-22 | 1075.00 | 1243.20 | 207.20 | 20.00% | 1075.00 | 1243.20 | 141161 | 1648871 | 3.37% |
| 2025-08-21 | 1020.00 | 1036.00 | 23.00 | 2.27% | 1005.57 | 1080.18 | 114028 | 1193000 | 2.73% |
| 2025-08-20 | 920.11 | 1013.00 | 79.02 | 8.46% | 900.00 | 1027.00 | 127060 | 1238350 | 3.04% |
| 2025-08-19 | 939.00 | 933.98 | -16.02 | -1.69% | 927.92 | 1001.10 | 105470 | 1007466 | 2.52% |
| 2025-08-18 | 950.28 | 950.00 | 26.30 | 2.85% | 925.46 | 987.99 | 115423 | 1108589 | 2.76% |
| 2025-08-15 | 923.00 | 923.70 | -25.30 | -2.67% | 904.81 | 935.00 | 110399 | 1017167 | 2.64% |
| 2025-08-14 | 865.00 | 949.00 | 89.00 | 10.35% | 865.00 | 985.00 | 150711 | 1403531 | 3.60% |
| 2025-08-13 | 830.00 | 860.00 | 11.12 | 1.31% | 820.00 | 868.00 | 134684 | 1135531 | 3.22% |
| 2025-08-12 | 702.50 | 848.88 | 141.48 | 20.00% | 696.06 | 848.88 | 191622 | 1512607 | 4.58% |
| 2025-08-11 | 692.50 | 707.40 | 14.60 | 2.11% | 690.61 | 711.80 | 55594 | 391607 | 1.33% |
| 2025-08-08 | 691.00 | 692.80 | -10.20 | -1.45% | 670.00 | 702.93 | 65253 | 449688 | 1.56% |
| 2025-08-07 | 700.51 | 703.00 | 8.66 | 1.25% | 686.01 | 731.00 | 108244 | 768734 | 2.59% |
| 2025-08-06 | 691.86 | 694.34 | -0.66 | -0.09% | 685.00 | 696.39 | 43400 | 299797 | 1.04% |
| 2025-08-05 | 686.00 | 695.00 | 5.94 | 0.86% | 682.58 | 699.90 | 48788 | 337982 | 1.17% |
| 2025-08-04 | 687.58 | 689.06 | -0.04 | -0.01% | 675.17 | 699.95 | 57761 | 398768 | 1.38% |
| 2025-08-01 | 700.00 | 689.10 | -20.40 | -2.88% | 680.00 | 716.00 | 71836 | 499826 | 1.72% |
| 2025-07-31 | 685.00 | 709.50 | 24.80 | 3.62% | 680.01 | 735.00 | 117691 | 833390 | 2.81% |
| 2025-07-30 | 700.00 | 684.70 | -26.08 | -3.67% | 680.00 | 708.00 | 76532 | 530427 | 1.83% |
| 2025-07-29 | 676.00 | 710.78 | 31.78 | 4.68% | 673.00 | 718.00 | 114104 | 798827 | 2.73% |
| 2025-07-28 | 673.00 | 679.00 | 5.70 | 0.85% | 654.02 | 688.70 | 95080 | 637966 | 2.27% |
| 2025-07-25 | 599.53 | 673.30 | 73.07 | 12.17% | 599.53 | 698.01 | 127393 | 813325 | 3.05% |
| 2025-07-24 | 591.50 | 600.23 | 4.67 | 0.78% | 591.50 | 604.95 | 49166 | 294183 | 1.18% |
| 2025-07-23 | 593.20 | 595.56 | 1.63 | 0.27% | 586.53 | 603.00 | 54487 | 323698 | 1.30% |
| 2025-07-22 | 581.90 | 593.93 | 11.93 | 2.05% | 580.10 | 601.09 | 65632 | 389492 | 1.57% |
| 2025-07-21 | 587.00 | 582.00 | -0.62 | -0.11% | 580.08 | 599.57 | 59576 | 350955 | 1.42% |
| 2025-07-18 | 580.55 | 582.62 | 0.22 | 0.04% | 578.03 | 589.98 | 51156 | 298453 | 1.22% |
| 2025-07-17 | 575.00 | 582.40 | 2.21 | 0.38% | 559.23 | 584.99 | 79737 | 455737 | 1.91% |
| 2025-07-16 | 548.09 | 580.19 | 27.09 | 4.90% | 548.09 | 593.10 | 97123 | 562977 | 2.32% |
| 2025-07-15 | 564.00 | 553.10 | -11.96 | -2.12% | 546.76 | 564.00 | 59686 | 330939 | 1.43% |
| 2025-07-14 | 555.00 | 565.06 | 11.08 | 2.00% | 554.00 | 570.00 | 65115 | 367805 | 1.56% |
| 2025-07-11 | 523.00 | 553.98 | 30.48 | 5.82% | 523.00 | 559.96 | 116437 | 635922 | 2.78% |
| 2025-07-10 | 534.01 | 523.50 | -11.50 | -2.15% | 520.67 | 537.87 | 85815 | 452215 | 2.05% |
| 2025-07-09 | 544.00 | 535.00 | -7.77 | -1.43% | 533.50 | 544.78 | 49070 | 264308 | 1.17% |
| 2025-07-08 | 540.00 | 542.77 | 1.39 | 0.26% | 538.10 | 545.30 | 39528 | 214348 | 0.94% |
| 2025-07-07 | 544.00 | 541.38 | -6.09 | -1.11% | 541.01 | 553.86 | 33311 | 181029 | 0.80% |
| 2025-07-04 | 545.00 | 547.47 | 0.17 | 0.03% | 538.67 | 557.97 | 56859 | 311158 | 1.36% |
| 2025-07-03 | 546.00 | 547.30 | 2.20 | 0.40% | 544.00 | 553.60 | 39723 | 217373 | 0.95% |
| 2025-07-02 | 560.22 | 545.10 | -17.90 | -3.18% | 541.91 | 560.22 | 64098 | 350993 | 1.53% |
| 2025-07-01 | 598.88 | 563.00 | -38.50 | -6.40% | 560.66 | 598.88 | 104238 | 592488 | 2.49% |
| 2025-06-30 | 585.57 | 601.50 | 16.00 | 2.73% | 585.57 | 612.94 | 72494 | 436326 | 1.74% |
| 2025-06-27 | 608.00 | 585.50 | -25.00 | -4.10% | 582.78 | 608.68 | 81329 | 480750 | 1.95% |
| 2025-06-26 | 611.00 | 610.50 | -0.61 | -0.10% | 607.01 | 636.30 | 90139 | 559035 | 2.16% |
| 2025-06-25 | 608.33 | 611.11 | 3.86 | 0.64% | 596.51 | 618.68 | 93288 | 565534 | 2.23% |
| 2025-06-24 | 574.20 | 607.25 | 39.25 | 6.91% | 574.00 | 616.58 | 88350 | 531391 | 2.12% |
| 2025-06-23 | 571.61 | 568.00 | -5.97 | -1.04% | 560.67 | 575.03 | 45497 | 257869 | 1.09% |
| 2025-06-20 | 581.49 | 573.97 | -8.11 | -1.39% | 567.11 | 584.00 | 37193 | 213760 | 0.89% |
| 2025-06-19 | 582.00 | 582.08 | -1.83 | -0.31% | 580.05 | 592.90 | 33717 | 197502 | 0.81% |
| 2025-06-18 | 575.00 | 583.91 | 10.61 | 1.85% | 572.13 | 587.96 | 40894 | 237648 | 0.98% |
| 2025-06-17 | 597.00 | 573.30 | -24.25 | -4.06% | 568.28 | 599.59 | 65674 | 378959 | 1.57% |
| 2025-06-16 | 598.00 | 597.55 | -7.35 | -1.22% | 596.85 | 616.00 | 45666 | 275646 | 1.09% |
| 2025-06-13 | 595.51 | 604.90 | 0.10 | 0.02% | 592.66 | 607.88 | 40458 | 243639 | 0.97% |
| 2025-06-12 | 597.58 | 604.80 | 4.60 | 0.77% | 590.02 | 612.69 | 38684 | 233751 | 0.93% |
| 2025-06-11 | 602.00 | 600.20 | -1.69 | -0.28% | 597.48 | 607.90 | 30919 | 186282 | 0.74% |
| 2025-06-10 | 613.28 | 601.89 | -11.39 | -1.86% | 597.50 | 616.68 | 42971 | 260866 | 1.03% |
| 2025-06-09 | 608.00 | 613.28 | 3.28 | 0.54% | 598.01 | 615.83 | 40475 | 246180 | 0.97% |