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 | 535.10 | 508.07 | -12.53 | -2.41% | 496.00 | 554.08 | 69690 | 361690 | 11.59% |
| 2025-10-30 | 508.00 | 520.60 | 11.86 | 2.33% | 504.00 | 549.00 | 44012 | 232251 | 7.32% |
| 2025-10-29 | 531.00 | 508.74 | -4.26 | -0.83% | 486.01 | 536.00 | 41640 | 210982 | 6.92% |
| 2025-10-28 | 500.01 | 513.00 | -5.36 | -1.03% | 498.00 | 531.00 | 42490 | 216674 | 7.06% |
| 2025-10-27 | 508.97 | 518.36 | 19.36 | 3.88% | 499.80 | 537.99 | 53104 | 272923 | 8.83% |
| 2025-10-24 | 480.22 | 499.00 | 24.74 | 5.22% | 450.80 | 509.15 | 59165 | 284971 | 9.84% |
| 2025-10-23 | 481.50 | 474.26 | -7.24 | -1.50% | 457.01 | 481.50 | 44273 | 206077 | 7.36% |
| 2025-10-22 | 472.55 | 481.50 | -15.28 | -3.08% | 466.00 | 487.52 | 70177 | 333447 | 11.67% |
| 2025-10-21 | 421.88 | 496.78 | 82.80 | 20.00% | 409.64 | 496.78 | 85312 | 394610 | 14.18% |
| 2025-10-20 | 393.61 | 413.98 | 52.38 | 14.49% | 393.61 | 433.92 | 71579 | 297760 | 11.90% |
| 2025-10-17 | 360.46 | 361.60 | 1.39 | 0.39% | 343.00 | 375.00 | 36400 | 130123 | 6.05% |
| 2025-10-16 | 361.00 | 360.21 | -1.51 | -0.42% | 355.66 | 371.99 | 22525 | 82014 | 3.74% |
| 2025-10-15 | 344.00 | 361.72 | 15.22 | 4.39% | 344.00 | 367.39 | 28565 | 102169 | 4.75% |
| 2025-10-14 | 375.00 | 346.50 | -24.00 | -6.48% | 338.00 | 376.08 | 45673 | 160767 | 7.59% |
| 2025-10-13 | 365.00 | 370.50 | -14.51 | -3.77% | 359.10 | 392.88 | 42687 | 159924 | 7.10% |
| 2025-10-10 | 409.50 | 385.01 | -26.89 | -6.53% | 382.00 | 424.50 | 34679 | 139799 | 5.77% |
| 2025-10-09 | 428.00 | 411.90 | -17.10 | -3.99% | 410.73 | 429.00 | 37879 | 158029 | 6.30% |
| 2025-09-30 | 411.00 | 429.00 | 18.77 | 4.58% | 408.00 | 440.00 | 40072 | 171702 | 6.66% |
| 2025-09-29 | 357.00 | 410.23 | 44.23 | 12.08% | 356.00 | 413.99 | 50247 | 197857 | 8.35% |
| 2025-09-26 | 376.45 | 366.00 | -15.18 | -3.98% | 355.00 | 384.88 | 35172 | 129827 | 5.85% |
| 2025-09-25 | 375.51 | 381.18 | -1.21 | -0.32% | 365.40 | 391.00 | 32573 | 123600 | 5.42% |
| 2025-09-24 | 376.63 | 382.39 | -5.79 | -1.49% | 364.00 | 386.42 | 37364 | 140614 | 6.21% |
| 2025-09-23 | 405.14 | 388.18 | -2.88 | -0.74% | 375.80 | 415.28 | 33112 | 130038 | 5.51% |
| 2025-09-22 | 385.05 | 391.06 | -6.94 | -1.74% | 374.30 | 408.76 | 46459 | 181074 | 7.72% |
| 2025-09-19 | 400.00 | 398.00 | 8.19 | 2.10% | 384.20 | 422.00 | 40178 | 162045 | 6.68% |
| 2025-09-18 | 378.09 | 390.11 | 12.02 | 3.18% | 374.00 | 415.97 | 43182 | 170146 | 7.18% |
| 2025-09-17 | 369.20 | 378.09 | 8.89 | 2.41% | 361.00 | 388.00 | 40478 | 152348 | 6.73% |
| 2025-09-16 | 372.29 | 369.20 | 4.10 | 1.12% | 362.32 | 382.79 | 41257 | 152746 | 6.86% |
| 2025-09-15 | 370.00 | 365.10 | -8.61 | -2.30% | 357.71 | 380.00 | 33102 | 122020 | 5.50% |
| 2025-09-12 | 365.02 | 373.71 | -13.29 | -3.43% | 362.00 | 385.00 | 41896 | 156497 | 6.97% |
| 2025-09-11 | 345.00 | 387.00 | 52.36 | 15.65% | 343.27 | 396.00 | 56375 | 212075 | 9.37% |
| 2025-09-10 | 339.80 | 334.64 | 12.53 | 3.89% | 322.51 | 345.77 | 47264 | 158703 | 7.86% |
| 2025-09-09 | 320.00 | 322.11 | -1.89 | -0.58% | 316.00 | 333.00 | 41780 | 135626 | 6.95% |
| 2025-09-08 | 370.00 | 324.00 | -49.35 | -13.22% | 313.14 | 370.00 | 68313 | 224858 | 11.36% |
| 2025-09-05 | 355.54 | 373.35 | 10.29 | 2.83% | 334.50 | 390.00 | 84764 | 305784 | 14.09% |
| 2025-09-04 | 396.41 | 363.06 | -34.74 | -8.73% | 323.39 | 417.44 | 85037 | 303352 | 14.14% |
| 2025-09-03 | 350.01 | 397.80 | 45.80 | 13.01% | 340.20 | 422.40 | 71890 | 278616 | 11.95% |
| 2025-09-02 | 376.75 | 352.00 | -6.80 | -1.90% | 336.00 | 399.00 | 79551 | 294028 | 13.23% |
| 2025-09-01 | 314.93 | 358.80 | 59.80 | 20.00% | 313.70 | 358.80 | 52787 | 176047 | 8.78% |
| 2025-08-29 | 315.50 | 299.00 | -16.59 | -5.26% | 290.00 | 315.50 | 52453 | 156399 | 8.72% |
| 2025-08-28 | 291.99 | 315.59 | 20.00 | 6.77% | 291.99 | 320.14 | 54073 | 166250 | 8.99% |
| 2025-08-27 | 271.52 | 295.59 | 24.30 | 8.96% | 271.52 | 319.22 | 55825 | 165147 | 9.28% |
| 2025-08-26 | 287.46 | 271.29 | -18.30 | -6.32% | 270.95 | 295.80 | 36705 | 103572 | 6.10% |
| 2025-08-25 | 270.00 | 289.59 | 25.43 | 9.63% | 264.00 | 290.09 | 47638 | 131215 | 7.92% |
| 2025-08-22 | 258.80 | 264.16 | 2.18 | 0.83% | 257.50 | 274.00 | 37544 | 99469 | 6.24% |
| 2025-08-21 | 271.21 | 261.98 | -7.03 | -2.61% | 255.68 | 271.21 | 33609 | 88283 | 5.59% |
| 2025-08-20 | 263.00 | 269.01 | -5.99 | -2.18% | 257.01 | 278.00 | 30741 | 82252 | 5.11% |
| 2025-08-19 | 277.49 | 275.00 | -2.00 | -0.72% | 271.53 | 292.02 | 30504 | 85495 | 5.07% |
| 2025-08-18 | 265.00 | 277.00 | 11.11 | 4.18% | 260.00 | 292.00 | 39146 | 107953 | 6.51% |
| 2025-08-15 | 261.04 | 265.89 | 1.50 | 0.57% | 261.00 | 273.69 | 30478 | 81100 | 5.07% |
| 2025-08-14 | 275.03 | 264.39 | -16.51 | -5.88% | 261.00 | 279.29 | 38937 | 104632 | 6.47% |
| 2025-08-13 | 270.00 | 280.90 | 10.87 | 4.03% | 266.00 | 300.11 | 41432 | 115901 | 6.89% |
| 2025-08-12 | 241.00 | 270.03 | 26.13 | 10.71% | 241.00 | 281.99 | 47854 | 125535 | 7.96% |
| 2025-08-11 | 228.77 | 243.90 | 8.90 | 3.79% | 220.55 | 246.00 | 37099 | 87119 | 6.17% |
| 2025-08-08 | 230.10 | 235.00 | 10.46 | 4.66% | 225.12 | 242.00 | 44905 | 105581 | 7.47% |
| 2025-08-07 | 218.70 | 224.54 | 5.84 | 2.67% | 215.50 | 231.75 | 35269 | 78532 | 5.86% |
| 2025-08-06 | 216.72 | 218.70 | 1.07 | 0.49% | 213.14 | 223.00 | 26427 | 57400 | 4.39% |
| 2025-08-05 | 226.00 | 217.63 | 0.63 | 0.29% | 212.50 | 226.00 | 35236 | 77390 | 5.86% |
| 2025-08-04 | 220.00 | 217.00 | -6.00 | -2.69% | 213.30 | 220.00 | 33865 | 73273 | 5.63% |
| 2025-08-01 | 236.00 | 223.00 | -16.79 | -7.00% | 218.00 | 239.20 | 40941 | 93079 | 6.81% |
| 2025-07-31 | 230.94 | 239.79 | 13.37 | 5.90% | 229.00 | 257.92 | 50153 | 122286 | 8.34% |
| 2025-07-30 | 219.99 | 226.52 | 6.70 | 3.05% | 218.56 | 232.00 | 32568 | 72937 | 5.41% |
| 2025-07-29 | 203.45 | 219.82 | 14.62 | 7.12% | 203.44 | 224.50 | 39422 | 85942 | 6.55% |
| 2025-07-28 | 197.55 | 205.20 | 7.85 | 3.98% | 195.01 | 208.80 | 38633 | 77979 | 6.42% |
| 2025-07-25 | 195.09 | 197.35 | 2.29 | 1.17% | 194.00 | 198.78 | 23138 | 45553 | 3.85% |
| 2025-07-24 | 205.20 | 195.06 | -8.90 | -4.36% | 194.45 | 213.77 | 39664 | 78685 | 6.59% |