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 | 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% |
| 2025-06-06 | 259.88 | 255.58 | -2.12 | -0.82% | 253.02 | 259.88 | 8080 | 20603 | 4.81% |
| 2025-06-05 | 244.64 | 257.70 | 13.60 | 5.57% | 241.00 | 259.80 | 12853 | 32471 | 7.65% |
| 2025-06-04 | 243.15 | 244.10 | -1.09 | -0.44% | 242.91 | 248.60 | 4585 | 11235 | 2.73% |
| 2025-06-03 | 237.00 | 245.19 | 6.32 | 2.65% | 237.00 | 249.76 | 9941 | 24431 | 5.92% |
| 2025-05-30 | 251.90 | 238.87 | -15.12 | -5.95% | 238.22 | 251.90 | 11811 | 28606 | 7.03% |
| 2025-05-29 | 250.89 | 253.99 | 3.51 | 1.40% | 246.89 | 255.00 | 9734 | 24530 | 5.79% |
| 2025-05-28 | 262.80 | 250.48 | -12.98 | -4.93% | 248.08 | 266.00 | 10286 | 26269 | 6.12% |
| 2025-05-27 | 275.75 | 263.46 | -12.29 | -4.46% | 262.01 | 277.00 | 7848 | 21016 | 4.67% |
| 2025-05-26 | 270.00 | 275.75 | 8.75 | 3.28% | 268.10 | 278.60 | 9037 | 24835 | 5.38% |
| 2025-05-23 | 268.35 | 267.00 | 0.44 | 0.17% | 266.03 | 273.51 | 5374 | 14478 | 3.20% |
| 2025-05-22 | 271.14 | 266.56 | -3.54 | -1.31% | 266.38 | 272.43 | 4489 | 12067 | 2.67% |
| 2025-05-21 | 276.00 | 270.10 | -7.70 | -2.77% | 268.50 | 277.43 | 7119 | 19371 | 4.24% |
| 2025-05-20 | 274.70 | 277.80 | 0.30 | 0.11% | 274.30 | 282.00 | 5709 | 15870 | 3.40% |
| 2025-05-19 | 269.60 | 277.50 | 7.13 | 2.64% | 265.88 | 279.97 | 9561 | 26270 | 5.69% |
| 2025-05-16 | 274.00 | 270.37 | -4.13 | -1.50% | 270.00 | 276.79 | 6741 | 18384 | 4.01% |
| 2025-05-15 | 282.98 | 274.50 | -8.50 | -3.00% | 272.10 | 283.00 | 6502 | 17977 | 3.87% |
| 2025-05-14 | 280.00 | 283.00 | 4.35 | 1.56% | 277.68 | 287.80 | 7915 | 22308 | 4.71% |
| 2025-05-13 | 284.98 | 278.65 | -4.57 | -1.61% | 277.31 | 289.66 | 9227 | 26140 | 5.49% |
| 2025-05-12 | 287.00 | 283.22 | -1.64 | -0.58% | 281.73 | 288.00 | 8722 | 24717 | 5.19% |
| 2025-05-09 | 291.20 | 284.86 | -9.42 | -3.20% | 280.86 | 292.70 | 11700 | 33394 | 6.96% |
| 2025-05-08 | 297.70 | 294.28 | -7.72 | -2.56% | 290.51 | 301.88 | 12072 | 35374 | 7.19% |
| 2025-05-07 | 310.70 | 302.00 | -0.50 | -0.17% | 294.12 | 332.00 | 20462 | 64434 | 12.18% |
| 2025-05-06 | 291.53 | 302.50 | 10.05 | 3.44% | 291.53 | 306.50 | 9836 | 29514 | 5.85% |
| 2025-04-30 | 300.00 | 292.45 | 4.10 | 1.42% | 292.05 | 306.01 | 10593 | 31655 | 6.31% |
| 2025-04-29 | 290.82 | 288.35 | -2.53 | -0.87% | 283.88 | 293.52 | 7120 | 20565 | 4.24% |
| 2025-04-28 | 294.01 | 290.88 | -4.13 | -1.40% | 288.95 | 299.89 | 8475 | 24785 | 5.04% |
| 2025-04-25 | 276.91 | 295.01 | 16.71 | 6.00% | 274.50 | 301.00 | 15135 | 43934 | 9.01% |
| 2025-04-24 | 292.04 | 278.30 | -17.01 | -5.76% | 276.11 | 292.04 | 10126 | 28654 | 6.03% |