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 | 352.00 | 357.42 | 3.53 | 1.00% | 347.58 | 360.50 | 12363 | 43824 | 1.20% |
| 2025-09-15 | 366.00 | 353.89 | 4.10 | 1.17% | 351.00 | 368.74 | 23740 | 85547 | 2.31% |
| 2025-09-12 | 358.00 | 349.79 | 1.79 | 0.51% | 345.29 | 358.00 | 15716 | 55390 | 1.53% |
| 2025-09-11 | 333.50 | 348.00 | 4.99 | 1.45% | 321.24 | 348.90 | 24612 | 83874 | 2.39% |
| 2025-09-10 | 356.08 | 343.01 | -19.19 | -5.30% | 337.38 | 370.99 | 29331 | 101760 | 2.85% |
| 2025-09-09 | 384.00 | 362.20 | -21.80 | -5.68% | 353.00 | 405.00 | 22120 | 83339 | 2.15% |
| 2025-09-08 | 388.88 | 384.00 | -4.02 | -1.04% | 382.01 | 414.02 | 18086 | 71499 | 1.76% |
| 2025-09-05 | 390.67 | 388.02 | -4.48 | -1.14% | 353.17 | 396.66 | 15126 | 57377 | 1.47% |
| 2025-09-04 | 398.00 | 392.50 | -17.50 | -4.27% | 371.60 | 401.80 | 20154 | 77783 | 1.96% |
| 2025-09-03 | 359.78 | 410.00 | 48.42 | 13.39% | 350.28 | 411.00 | 21650 | 81225 | 2.10% |
| 2025-09-02 | 347.00 | 361.58 | 14.58 | 4.20% | 338.00 | 373.80 | 20588 | 73470 | 2.00% |
| 2025-09-01 | 332.35 | 347.00 | 12.50 | 3.74% | 331.02 | 353.00 | 17249 | 59875 | 1.68% |
| 2025-08-29 | 320.39 | 334.50 | 10.42 | 3.22% | 320.09 | 342.87 | 13917 | 46352 | 1.35% |
| 2025-08-28 | 324.50 | 324.08 | -0.13 | -0.04% | 313.08 | 326.00 | 13535 | 43068 | 1.32% |
| 2025-08-27 | 336.98 | 324.21 | -15.79 | -4.64% | 322.28 | 349.17 | 17127 | 56878 | 1.66% |
| 2025-08-26 | 330.20 | 340.00 | 10.00 | 3.03% | 330.14 | 346.00 | 14533 | 49261 | 1.41% |
| 2025-08-25 | 327.40 | 330.00 | -1.71 | -0.52% | 325.98 | 333.88 | 14817 | 48885 | 1.44% |
| 2025-08-22 | 326.97 | 331.71 | 6.75 | 2.08% | 315.00 | 334.79 | 15484 | 49921 | 1.50% |
| 2025-08-21 | 311.82 | 324.96 | 13.14 | 4.21% | 308.01 | 339.95 | 16208 | 52274 | 1.58% |
| 2025-08-20 | 309.00 | 311.82 | -1.18 | -0.38% | 305.23 | 319.51 | 10395 | 32322 | 1.01% |
| 2025-08-19 | 318.00 | 313.00 | 4.37 | 1.42% | 307.19 | 330.02 | 15614 | 49746 | 1.52% |
| 2025-08-18 | 309.82 | 308.63 | -0.15 | -0.05% | 304.11 | 311.32 | 10025 | 30756 | 0.97% |
| 2025-08-15 | 311.80 | 308.78 | -5.92 | -1.88% | 300.50 | 315.00 | 12647 | 38915 | 1.23% |
| 2025-08-14 | 312.56 | 314.70 | 2.14 | 0.68% | 310.17 | 319.59 | 9669 | 30509 | 0.94% |
| 2025-08-13 | 296.40 | 312.56 | 16.31 | 5.51% | 295.50 | 317.99 | 13498 | 41758 | 1.31% |
| 2025-08-12 | 303.39 | 296.25 | -7.14 | -2.35% | 293.60 | 308.41 | 9351 | 27912 | 0.91% |
| 2025-08-11 | 293.24 | 303.39 | 7.94 | 2.69% | 291.00 | 308.85 | 7904 | 23926 | 0.77% |
| 2025-08-08 | 298.50 | 295.45 | -2.96 | -0.99% | 290.62 | 301.25 | 6675 | 19673 | 0.65% |
| 2025-08-07 | 303.50 | 298.41 | -7.78 | -2.54% | 296.01 | 312.49 | 7278 | 21971 | 0.71% |
| 2025-08-06 | 296.30 | 306.19 | 9.23 | 3.11% | 295.66 | 312.98 | 9697 | 29748 | 0.94% |
| 2025-08-05 | 292.93 | 296.96 | 5.56 | 1.91% | 291.36 | 303.00 | 8526 | 25406 | 0.83% |
| 2025-08-04 | 305.00 | 291.40 | -13.78 | -4.52% | 289.00 | 305.01 | 14201 | 41704 | 1.38% |
| 2025-08-01 | 305.60 | 305.18 | -2.22 | -0.72% | 303.01 | 309.59 | 8510 | 26077 | 0.83% |
| 2025-07-31 | 324.69 | 307.40 | -18.00 | -5.53% | 307.00 | 325.51 | 12888 | 40556 | 1.25% |
| 2025-07-30 | 317.56 | 325.40 | 6.02 | 1.88% | 315.50 | 335.00 | 11687 | 38313 | 1.14% |
| 2025-07-29 | 319.65 | 319.38 | 4.38 | 1.39% | 313.00 | 330.80 | 9948 | 32117 | 0.97% |
| 2025-07-28 | 308.42 | 315.00 | 10.42 | 3.42% | 303.72 | 321.21 | 11009 | 34372 | 1.07% |
| 2025-07-25 | 308.71 | 304.58 | -6.32 | -2.03% | 304.50 | 315.88 | 7687 | 23691 | 0.75% |
| 2025-07-24 | 308.06 | 310.90 | 0.80 | 0.26% | 299.00 | 313.95 | 9694 | 29758 | 0.94% |
| 2025-07-23 | 309.00 | 310.10 | -0.88 | -0.28% | 302.15 | 313.00 | 8630 | 26405 | 0.84% |
| 2025-07-22 | 299.00 | 310.98 | 8.82 | 2.92% | 298.16 | 315.30 | 12066 | 37235 | 1.17% |
| 2025-07-21 | 315.24 | 302.16 | -18.88 | -5.88% | 296.01 | 316.71 | 14992 | 45736 | 1.46% |
| 2025-07-18 | 297.78 | 321.04 | 20.16 | 6.70% | 292.50 | 324.49 | 15257 | 47460 | 1.48% |
| 2025-07-17 | 293.88 | 300.88 | 7.00 | 2.38% | 291.19 | 303.98 | 12604 | 37675 | 1.22% |
| 2025-07-16 | 294.98 | 293.88 | -3.12 | -1.05% | 291.00 | 301.98 | 8059 | 23678 | 0.78% |
| 2025-07-15 | 284.57 | 297.00 | 13.12 | 4.62% | 282.01 | 298.97 | 10573 | 30874 | 1.03% |
| 2025-07-14 | 281.50 | 283.88 | 2.63 | 0.94% | 281.50 | 290.59 | 7732 | 22092 | 0.75% |
| 2025-07-11 | 285.58 | 281.25 | -3.75 | -1.32% | 281.25 | 293.00 | 9935 | 28564 | 0.97% |
| 2025-07-10 | 290.00 | 285.00 | -5.68 | -1.95% | 284.00 | 293.42 | 9384 | 26987 | 0.91% |
| 2025-07-09 | 292.00 | 290.68 | -1.52 | -0.52% | 287.88 | 295.66 | 7634 | 22301 | 0.74% |
| 2025-07-08 | 300.10 | 292.20 | -10.69 | -3.53% | 287.50 | 303.00 | 11514 | 33737 | 1.12% |
| 2025-07-07 | 307.33 | 302.89 | -4.26 | -1.39% | 301.30 | 311.95 | 6189 | 18879 | 0.60% |
| 2025-07-04 | 300.00 | 307.15 | 9.15 | 3.07% | 295.00 | 316.33 | 9864 | 30401 | 0.96% |
| 2025-07-03 | 294.90 | 298.00 | 5.08 | 1.73% | 293.17 | 301.57 | 6047 | 18054 | 0.59% |
| 2025-07-02 | 299.58 | 292.92 | -9.09 | -3.01% | 289.00 | 305.90 | 7981 | 23537 | 0.78% |
| 2025-07-01 | 292.67 | 302.01 | 5.89 | 1.99% | 292.67 | 302.88 | 7430 | 22220 | 0.72% |
| 2025-06-30 | 298.00 | 296.12 | -1.27 | -0.43% | 289.13 | 299.83 | 8213 | 24109 | 0.80% |
| 2025-06-27 | 293.93 | 297.39 | -0.12 | -0.04% | 292.90 | 303.00 | 7100 | 21029 | 0.69% |
| 2025-06-26 | 297.89 | 297.51 | -1.39 | -0.47% | 286.40 | 300.40 | 9082 | 26742 | 0.88% |
| 2025-06-25 | 294.40 | 298.90 | 5.61 | 1.91% | 293.08 | 304.15 | 8511 | 25470 | 0.83% |
| 2025-06-24 | 296.00 | 293.29 | -0.74 | -0.25% | 292.26 | 298.56 | 8244 | 24284 | 0.80% |
| 2025-06-23 | 292.80 | 294.03 | 1.13 | 0.39% | 290.36 | 302.00 | 9674 | 28547 | 0.94% |
| 2025-06-20 | 297.17 | 292.90 | -2.31 | -0.78% | 292.90 | 300.06 | 8432 | 24897 | 0.82% |
| 2025-06-19 | 305.43 | 295.21 | -8.86 | -2.91% | 293.00 | 308.58 | 8280 | 24756 | 0.80% |
| 2025-06-18 | 307.92 | 304.07 | -2.93 | -0.95% | 303.00 | 311.58 | 9103 | 27818 | 0.88% |
| 2025-06-17 | 322.50 | 307.00 | -15.99 | -4.95% | 307.00 | 325.81 | 11778 | 36889 | 1.14% |
| 2025-06-16 | 325.45 | 322.99 | -2.51 | -0.77% | 312.51 | 325.45 | 13077 | 41579 | 1.27% |
| 2025-06-13 | 330.00 | 325.50 | -12.00 | -3.56% | 320.00 | 338.00 | 24907 | 80973 | 2.42% |
| 2025-06-12 | 331.00 | 337.50 | 9.50 | 2.90% | 325.66 | 340.02 | 9469 | 31613 | 0.92% |
| 2025-06-11 | 333.00 | 328.00 | -10.20 | -3.02% | 324.00 | 336.00 | 10316 | 33842 | 1.00% |
| 2025-06-10 | 328.00 | 338.20 | 6.72 | 2.03% | 327.00 | 341.99 | 10862 | 36213 | 1.06% |
| 2025-06-09 | 300.00 | 331.48 | 29.87 | 9.90% | 299.99 | 335.88 | 9770 | 31576 | 0.95% |