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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 420.43 | 406.44 | -16.14 | -3.82% | 400.00 | 420.43 | 12364 | 50460 | 7.36% |
| 2025-09-15 | 415.00 | 422.58 | 14.28 | 3.50% | 405.00 | 428.00 | 11826 | 49522 | 7.04% |
| 2025-09-12 | 407.95 | 408.30 | -2.33 | -0.57% | 403.03 | 423.77 | 12179 | 50448 | 7.25% |
| 2025-09-11 | 398.65 | 410.63 | 15.38 | 3.89% | 385.01 | 415.67 | 13141 | 53244 | 7.82% |
| 2025-09-10 | 392.23 | 395.25 | 3.63 | 0.93% | 389.67 | 403.53 | 11055 | 43967 | 6.58% |
| 2025-09-09 | 390.02 | 391.62 | -2.93 | -0.74% | 384.00 | 402.00 | 8820 | 34595 | 5.25% |
| 2025-09-08 | 389.00 | 394.55 | -1.60 | -0.40% | 383.00 | 402.12 | 10874 | 42554 | 6.47% |
| 2025-09-05 | 395.02 | 396.15 | 2.85 | 0.72% | 376.05 | 398.80 | 12712 | 49580 | 7.57% |
| 2025-09-04 | 420.00 | 393.30 | -28.72 | -6.81% | 380.07 | 429.02 | 18703 | 74259 | 11.13% |
| 2025-09-03 | 420.04 | 422.02 | 3.00 | 0.72% | 418.01 | 437.40 | 12051 | 51514 | 7.17% |
| 2025-09-02 | 444.84 | 419.02 | -33.97 | -7.50% | 413.50 | 458.80 | 12841 | 55864 | 7.64% |
| 2025-09-01 | 454.00 | 452.99 | 2.46 | 0.55% | 426.50 | 456.06 | 11993 | 53440 | 7.14% |
| 2025-08-29 | 461.80 | 450.53 | -24.81 | -5.22% | 441.00 | 467.83 | 17325 | 78302 | 10.31% |
| 2025-08-28 | 410.01 | 475.34 | 57.33 | 13.71% | 410.01 | 481.00 | 21802 | 97954 | 12.98% |
| 2025-08-27 | 425.00 | 418.01 | -8.99 | -2.11% | 415.51 | 447.22 | 14947 | 64016 | 8.90% |
| 2025-08-26 | 442.00 | 427.00 | -24.02 | -5.33% | 420.10 | 446.00 | 13354 | 57842 | 7.95% |
| 2025-08-25 | 439.10 | 451.02 | 13.02 | 2.97% | 426.94 | 465.00 | 15500 | 68588 | 9.23% |
| 2025-08-22 | 404.93 | 438.00 | 32.48 | 8.01% | 398.18 | 448.88 | 14757 | 62508 | 8.78% |
| 2025-08-21 | 410.00 | 405.52 | -8.19 | -1.98% | 399.98 | 423.70 | 12941 | 52981 | 7.70% |
| 2025-08-20 | 370.88 | 413.71 | 36.44 | 9.66% | 363.00 | 433.33 | 17628 | 70029 | 10.49% |
| 2025-08-19 | 384.00 | 377.27 | -8.13 | -2.11% | 369.43 | 395.00 | 13862 | 52708 | 8.25% |
| 2025-08-18 | 358.80 | 385.40 | 31.96 | 9.04% | 349.00 | 390.00 | 18473 | 68199 | 11.00% |
| 2025-08-15 | 344.98 | 353.44 | 12.64 | 3.71% | 338.90 | 354.99 | 13028 | 45613 | 7.75% |
| 2025-08-14 | 349.00 | 340.80 | -5.85 | -1.69% | 339.99 | 361.99 | 15691 | 55108 | 9.34% |
| 2025-08-13 | 340.18 | 346.65 | 3.11 | 0.91% | 336.00 | 349.66 | 14808 | 50925 | 8.81% |
| 2025-08-12 | 325.20 | 343.54 | 14.67 | 4.46% | 321.28 | 345.00 | 16220 | 54234 | 9.65% |
| 2025-08-11 | 336.49 | 328.87 | -5.65 | -1.69% | 326.02 | 336.64 | 13281 | 43776 | 7.91% |
| 2025-08-08 | 354.01 | 334.52 | -25.48 | -7.08% | 333.00 | 355.53 | 16933 | 57810 | 10.08% |
| 2025-08-07 | 347.22 | 360.00 | 12.18 | 3.50% | 340.86 | 363.88 | 16154 | 57371 | 9.62% |
| 2025-08-06 | 333.60 | 347.82 | 8.89 | 2.62% | 330.01 | 352.52 | 16097 | 55396 | 9.58% |
| 2025-08-05 | 327.00 | 338.93 | 11.47 | 3.50% | 322.30 | 350.98 | 22280 | 75566 | 13.26% |
| 2025-08-04 | 322.07 | 327.46 | 0.86 | 0.26% | 322.00 | 331.99 | 12161 | 39740 | 7.24% |
| 2025-08-01 | 328.50 | 326.60 | -5.90 | -1.77% | 321.04 | 333.89 | 12834 | 41847 | 7.64% |
| 2025-07-31 | 345.80 | 332.50 | -15.71 | -4.51% | 331.00 | 348.88 | 17158 | 58000 | 10.21% |
| 2025-07-30 | 342.42 | 348.21 | 2.27 | 0.66% | 330.01 | 353.00 | 18389 | 63198 | 10.95% |
| 2025-07-29 | 351.00 | 345.94 | -7.05 | -2.00% | 342.00 | 380.00 | 23126 | 82487 | 13.77% |
| 2025-07-28 | 350.24 | 352.99 | 0.01 | 0.00% | 340.00 | 366.00 | 19658 | 69448 | 11.70% |
| 2025-07-25 | 319.98 | 352.98 | 35.50 | 11.18% | 311.32 | 366.58 | 25325 | 83961 | 15.07% |
| 2025-07-24 | 295.05 | 317.48 | 21.67 | 7.33% | 295.05 | 329.11 | 22918 | 72357 | 13.64% |
| 2025-07-23 | 288.50 | 295.81 | 5.84 | 2.01% | 280.11 | 302.99 | 17612 | 51570 | 10.48% |
| 2025-07-22 | 288.01 | 289.97 | 1.96 | 0.68% | 286.22 | 298.37 | 11808 | 34606 | 7.03% |
| 2025-07-21 | 289.70 | 288.01 | -6.59 | -2.24% | 286.28 | 293.80 | 10598 | 30695 | 6.31% |
| 2025-07-18 | 282.30 | 294.60 | 11.42 | 4.03% | 277.00 | 295.66 | 13105 | 37478 | 7.80% |
| 2025-07-17 | 278.00 | 283.18 | 5.29 | 1.90% | 274.04 | 288.33 | 10045 | 28114 | 5.98% |
| 2025-07-16 | 279.00 | 277.89 | -1.73 | -0.62% | 275.23 | 281.59 | 4434 | 12326 | 2.64% |
| 2025-07-15 | 278.72 | 279.62 | 0.87 | 0.31% | 273.51 | 281.00 | 7717 | 21435 | 4.59% |
| 2025-07-14 | 281.00 | 278.75 | -2.84 | -1.01% | 275.68 | 281.03 | 5678 | 15762 | 3.38% |
| 2025-07-11 | 266.80 | 281.59 | 14.79 | 5.54% | 264.55 | 287.52 | 13645 | 37885 | 8.12% |
| 2025-07-10 | 272.01 | 266.80 | -6.60 | -2.41% | 264.42 | 273.95 | 6378 | 17046 | 3.80% |
| 2025-07-09 | 271.03 | 273.40 | 2.45 | 0.90% | 269.63 | 278.45 | 7247 | 19906 | 4.31% |
| 2025-07-08 | 271.59 | 270.95 | -0.89 | -0.33% | 270.02 | 273.22 | 5807 | 15758 | 3.46% |
| 2025-07-07 | 267.20 | 271.84 | 3.84 | 1.43% | 266.04 | 275.97 | 7224 | 19730 | 4.30% |
| 2025-07-04 | 267.50 | 268.00 | -1.82 | -0.67% | 265.33 | 276.50 | 8270 | 22270 | 4.92% |
| 2025-07-03 | 277.00 | 269.82 | -5.75 | -2.09% | 268.28 | 277.00 | 7424 | 20120 | 4.42% |
| 2025-07-02 | 284.97 | 275.57 | -10.43 | -3.65% | 272.50 | 285.82 | 10543 | 29227 | 6.28% |
| 2025-07-01 | 284.00 | 286.00 | -1.66 | -0.58% | 284.00 | 298.88 | 13138 | 38402 | 7.82% |
| 2025-06-30 | 285.28 | 287.66 | 11.88 | 4.31% | 282.30 | 289.94 | 14328 | 41179 | 8.53% |
| 2025-06-27 | 270.40 | 275.78 | 5.48 | 2.03% | 267.02 | 279.60 | 9044 | 24881 | 5.38% |
| 2025-06-26 | 281.55 | 270.30 | -11.25 | -4.00% | 270.06 | 281.55 | 12107 | 33324 | 7.21% |
| 2025-06-25 | 274.40 | 281.55 | 6.15 | 2.23% | 274.40 | 282.50 | 10188 | 28409 | 6.06% |
| 2025-06-24 | 273.02 | 275.40 | 0.51 | 0.19% | 273.00 | 279.98 | 9421 | 25966 | 5.61% |
| 2025-06-23 | 258.18 | 274.89 | 12.97 | 4.95% | 257.74 | 282.20 | 18959 | 52324 | 11.29% |
| 2025-06-20 | 258.04 | 261.92 | 8.88 | 3.51% | 256.10 | 264.88 | 10751 | 28055 | 6.40% |
| 2025-06-19 | 252.00 | 253.04 | -0.16 | -0.06% | 251.10 | 258.90 | 7070 | 18034 | 4.21% |
| 2025-06-18 | 249.59 | 253.20 | 2.84 | 1.13% | 248.50 | 254.70 | 5323 | 13437 | 3.17% |
| 2025-06-17 | 254.37 | 250.36 | -3.64 | -1.43% | 248.00 | 255.88 | 5350 | 13449 | 3.18% |
| 2025-06-16 | 248.80 | 254.00 | 5.01 | 2.01% | 246.02 | 259.67 | 9163 | 23295 | 5.45% |
| 2025-06-13 | 250.02 | 248.99 | -2.21 | -0.88% | 247.29 | 254.87 | 5653 | 14187 | 3.36% |
| 2025-06-12 | 246.67 | 251.20 | 4.61 | 1.87% | 243.89 | 255.30 | 8329 | 20911 | 4.96% |
| 2025-06-11 | 245.06 | 246.59 | -0.42 | -0.17% | 242.88 | 248.95 | 5453 | 13414 | 3.25% |
| 2025-06-10 | 257.00 | 247.22 | -8.40 | -3.29% | 244.50 | 257.00 | 9635 | 23932 | 5.73% |
| 2025-06-09 | 255.00 | 255.62 | 0.04 | 0.02% | 246.00 | 255.96 | 8249 | 20754 | 4.91% |