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 | 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% |
| 2025-06-06 | 299.98 | 301.61 | 1.79 | 0.60% | 293.86 | 302.88 | 6897 | 20600 | 0.67% |
| 2025-06-05 | 303.33 | 299.82 | -5.78 | -1.89% | 297.01 | 306.74 | 9242 | 27807 | 0.90% |
| 2025-06-04 | 290.00 | 305.60 | 13.05 | 4.46% | 286.23 | 309.00 | 9662 | 29053 | 0.94% |
| 2025-06-03 | 300.10 | 292.55 | -8.63 | -2.87% | 283.80 | 300.55 | 15671 | 45484 | 1.52% |
| 2025-05-30 | 284.80 | 301.18 | 15.18 | 5.31% | 283.00 | 301.18 | 17733 | 52392 | 1.72% |
| 2025-05-29 | 267.90 | 286.00 | 18.00 | 6.72% | 265.49 | 286.20 | 10102 | 28227 | 0.98% |
| 2025-05-28 | 272.00 | 268.00 | -2.10 | -0.78% | 266.01 | 274.50 | 5274 | 14255 | 0.51% |
| 2025-05-27 | 268.50 | 270.10 | 2.63 | 0.98% | 265.10 | 272.57 | 5861 | 15798 | 0.57% |
| 2025-05-26 | 267.74 | 267.47 | -1.22 | -0.45% | 264.11 | 270.84 | 5733 | 15319 | 0.56% |
| 2025-05-23 | 278.00 | 268.69 | -9.31 | -3.35% | 266.98 | 279.00 | 12551 | 34004 | 1.22% |
| 2025-05-22 | 268.88 | 278.00 | 7.61 | 2.81% | 260.00 | 281.00 | 14901 | 40544 | 1.45% |
| 2025-05-21 | 267.22 | 270.39 | 0.39 | 0.14% | 263.70 | 272.69 | 7707 | 20730 | 0.75% |
| 2025-05-20 | 271.76 | 270.00 | 3.51 | 1.32% | 265.00 | 271.76 | 8723 | 23446 | 0.85% |
| 2025-05-19 | 268.03 | 266.49 | -5.44 | -2.00% | 265.20 | 277.58 | 7267 | 19619 | 0.71% |
| 2025-05-16 | 266.34 | 271.93 | 5.46 | 2.05% | 260.10 | 275.00 | 9011 | 24188 | 0.88% |
| 2025-05-15 | 265.99 | 266.47 | 2.11 | 0.80% | 262.00 | 269.08 | 7241 | 19266 | 0.70% |
| 2025-05-14 | 266.31 | 264.36 | -2.30 | -0.86% | 261.50 | 269.88 | 7531 | 19956 | 0.73% |
| 2025-05-13 | 264.93 | 266.66 | 3.67 | 1.40% | 263.01 | 272.00 | 8825 | 23617 | 0.86% |
| 2025-05-12 | 272.16 | 262.99 | -17.01 | -6.08% | 258.01 | 274.38 | 16384 | 43130 | 1.59% |
| 2025-05-09 | 278.33 | 280.00 | 1.70 | 0.61% | 276.01 | 288.02 | 7298 | 20614 | 0.71% |
| 2025-05-08 | 286.00 | 278.30 | -12.70 | -4.36% | 276.05 | 289.88 | 9710 | 27294 | 0.94% |
| 2025-05-07 | 290.00 | 291.00 | 4.92 | 1.72% | 279.01 | 293.69 | 11468 | 32604 | 1.11% |
| 2025-05-06 | 282.20 | 286.08 | 0.00 | 0.00% | 279.00 | 299.99 | 12339 | 35944 | 1.20% |
| 2025-04-30 | 276.00 | 286.08 | -3.07 | -1.06% | 274.00 | 290.02 | 11174 | 31677 | 1.09% |
| 2025-04-29 | 282.00 | 289.15 | 4.15 | 1.46% | 281.00 | 295.10 | 11652 | 33439 | 1.13% |
| 2025-04-28 | 271.16 | 285.00 | 8.10 | 2.93% | 263.00 | 293.76 | 15546 | 43681 | 1.51% |
| 2025-04-25 | 284.00 | 276.90 | -6.10 | -2.16% | 269.51 | 284.00 | 10713 | 29408 | 1.16% |
| 2025-04-24 | 285.20 | 283.00 | -0.50 | -0.18% | 279.18 | 287.97 | 8228 | 23312 | 0.89% |