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 | 336.99 | 372.98 | 36.48 | 10.84% | 336.00 | 376.50 | 21474 | 77532 | 2.09% |
| 2025-10-30 | 341.00 | 336.50 | -7.21 | -2.10% | 334.34 | 343.73 | 8936 | 30215 | 0.87% |
| 2025-10-29 | 348.00 | 343.71 | -7.62 | -2.17% | 335.06 | 353.00 | 12801 | 43674 | 1.24% |
| 2025-10-28 | 353.99 | 351.33 | -2.67 | -0.75% | 346.62 | 359.00 | 6452 | 22615 | 0.63% |
| 2025-10-27 | 353.59 | 354.00 | 1.72 | 0.49% | 352.28 | 363.88 | 8929 | 31974 | 0.87% |
| 2025-10-24 | 351.86 | 352.28 | 1.08 | 0.31% | 348.01 | 357.20 | 6063 | 21369 | 0.59% |
| 2025-10-23 | 353.27 | 351.20 | -3.80 | -1.07% | 348.66 | 358.98 | 6250 | 21974 | 0.61% |
| 2025-10-22 | 364.00 | 355.00 | -7.78 | -2.14% | 353.15 | 368.25 | 6626 | 23764 | 0.64% |
| 2025-10-21 | 348.86 | 362.78 | 12.60 | 3.60% | 347.30 | 369.99 | 11990 | 43060 | 1.17% |
| 2025-10-20 | 350.00 | 350.18 | 6.13 | 1.78% | 340.37 | 357.98 | 7515 | 26358 | 0.73% |
| 2025-10-17 | 352.99 | 344.05 | -2.75 | -0.79% | 340.10 | 353.58 | 8202 | 28451 | 0.80% |
| 2025-10-16 | 339.03 | 346.80 | 6.53 | 1.92% | 337.39 | 360.44 | 11407 | 39956 | 1.11% |
| 2025-10-15 | 340.68 | 340.27 | 1.29 | 0.38% | 334.00 | 344.98 | 8695 | 29584 | 0.85% |
| 2025-10-14 | 361.97 | 338.98 | -22.32 | -6.18% | 337.38 | 364.70 | 14583 | 50497 | 1.42% |
| 2025-10-13 | 359.30 | 361.30 | 2.00 | 0.56% | 353.58 | 370.00 | 10801 | 39066 | 1.05% |
| 2025-10-10 | 365.22 | 359.30 | -7.20 | -1.96% | 358.00 | 368.70 | 9292 | 33723 | 0.90% |
| 2025-10-09 | 380.00 | 366.50 | -8.80 | -2.34% | 355.17 | 380.99 | 13116 | 47832 | 1.27% |
| 2025-09-30 | 362.85 | 375.30 | 12.45 | 3.43% | 362.85 | 379.89 | 10403 | 38824 | 1.01% |
| 2025-09-29 | 371.00 | 362.85 | -10.05 | -2.70% | 354.20 | 372.00 | 12566 | 45486 | 1.22% |
| 2025-09-26 | 383.08 | 372.90 | -5.60 | -1.48% | 370.01 | 383.12 | 11466 | 43118 | 1.11% |
| 2025-09-25 | 368.99 | 378.50 | 11.70 | 3.19% | 366.81 | 384.97 | 14078 | 53294 | 1.37% |
| 2025-09-24 | 365.51 | 366.80 | 1.29 | 0.35% | 361.00 | 372.99 | 11120 | 40856 | 1.08% |
| 2025-09-23 | 364.97 | 365.51 | -3.09 | -0.84% | 359.12 | 379.10 | 13973 | 51318 | 1.36% |
| 2025-09-22 | 370.00 | 368.60 | -6.31 | -1.68% | 357.50 | 371.56 | 14665 | 53393 | 1.43% |
| 2025-09-19 | 379.99 | 374.91 | -5.08 | -1.34% | 365.20 | 385.92 | 14551 | 54039 | 1.41% |
| 2025-09-18 | 367.00 | 379.99 | 7.99 | 2.15% | 367.00 | 382.58 | 17225 | 64742 | 1.67% |
| 2025-09-17 | 358.50 | 372.00 | 14.58 | 4.08% | 352.21 | 383.99 | 21169 | 78106 | 2.06% |
| 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% |