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 | 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% |
| 2025-06-06 | 620.00 | 610.00 | -9.86 | -1.59% | 606.00 | 622.21 | 41022 | 251511 | 0.98% |
| 2025-06-05 | 608.00 | 619.86 | 12.36 | 2.03% | 605.07 | 628.99 | 56878 | 351635 | 1.36% |
| 2025-06-04 | 602.00 | 607.50 | 11.64 | 1.95% | 598.93 | 621.33 | 48951 | 299123 | 1.17% |
| 2025-06-03 | 599.00 | 595.86 | -7.80 | -1.29% | 595.01 | 606.65 | 35352 | 212059 | 0.85% |
| 2025-05-30 | 606.00 | 603.66 | -9.24 | -1.51% | 583.00 | 607.77 | 58614 | 347624 | 1.40% |
| 2025-05-29 | 615.00 | 612.90 | 2.91 | 0.48% | 608.00 | 619.00 | 43580 | 267502 | 1.04% |
| 2025-05-28 | 616.60 | 609.99 | -4.01 | -0.65% | 604.50 | 620.00 | 45488 | 277876 | 1.09% |
| 2025-05-27 | 648.23 | 614.00 | -37.00 | -5.68% | 614.00 | 652.75 | 65115 | 408602 | 1.56% |
| 2025-05-26 | 658.70 | 651.00 | -7.60 | -1.15% | 645.00 | 665.19 | 32399 | 211286 | 0.78% |
| 2025-05-23 | 658.30 | 658.60 | -3.06 | -0.46% | 650.00 | 671.91 | 32777 | 216797 | 0.79% |
| 2025-05-22 | 666.49 | 661.66 | -4.83 | -0.72% | 656.50 | 669.88 | 29695 | 196823 | 0.71% |
| 2025-05-21 | 672.88 | 666.49 | -6.51 | -0.97% | 664.12 | 676.98 | 24882 | 166213 | 0.60% |
| 2025-05-20 | 671.20 | 673.00 | 1.06 | 0.16% | 669.34 | 687.00 | 36966 | 250863 | 0.89% |
| 2025-05-19 | 668.11 | 671.94 | 3.94 | 0.59% | 658.00 | 673.88 | 33362 | 222597 | 0.80% |
| 2025-05-16 | 665.00 | 668.00 | -9.00 | -1.33% | 656.08 | 672.98 | 36061 | 240309 | 0.86% |
| 2025-05-15 | 681.00 | 677.00 | -6.99 | -1.02% | 670.08 | 685.88 | 34786 | 235233 | 0.83% |
| 2025-05-14 | 699.00 | 683.99 | 5.70 | 0.84% | 675.15 | 705.00 | 46389 | 318875 | 1.11% |
| 2025-05-13 | 678.33 | 678.29 | 2.89 | 0.43% | 676.31 | 689.44 | 36024 | 245704 | 0.86% |
| 2025-05-12 | 696.86 | 675.40 | -24.60 | -3.51% | 675.00 | 701.33 | 62768 | 429152 | 1.50% |
| 2025-05-09 | 700.17 | 700.00 | -3.23 | -0.46% | 691.60 | 704.98 | 30070 | 210166 | 0.72% |
| 2025-05-08 | 710.00 | 703.23 | -17.80 | -2.47% | 701.00 | 719.78 | 42571 | 300995 | 1.02% |
| 2025-05-07 | 724.14 | 721.03 | 13.81 | 1.95% | 712.99 | 741.92 | 63510 | 461510 | 1.52% |
| 2025-05-06 | 700.00 | 707.22 | 3.62 | 0.51% | 683.00 | 712.00 | 55923 | 390674 | 1.34% |
| 2025-04-30 | 703.04 | 703.60 | -1.40 | -0.20% | 701.00 | 720.80 | 38794 | 275263 | 0.93% |
| 2025-04-29 | 708.00 | 705.00 | -5.80 | -0.82% | 698.16 | 710.93 | 29993 | 211338 | 0.72% |
| 2025-04-28 | 689.66 | 710.80 | 20.84 | 3.02% | 681.58 | 720.00 | 56428 | 399066 | 1.35% |
| 2025-04-25 | 686.97 | 689.96 | -2.00 | -0.29% | 675.00 | 704.10 | 46062 | 317959 | 1.10% |
| 2025-04-24 | 685.21 | 691.96 | 6.75 | 0.99% | 679.00 | 694.88 | 43576 | 299419 | 1.04% |