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 | 258.40 | 259.49 | 0.86 | 0.33% | 254.80 | 261.29 | 45711 | 117902 | 2.71% |
| 2025-09-15 | 258.99 | 258.63 | 4.62 | 1.82% | 253.20 | 261.47 | 58947 | 152302 | 3.50% |
| 2025-09-12 | 257.92 | 254.01 | -5.87 | -2.26% | 254.01 | 261.00 | 56780 | 146304 | 3.37% |
| 2025-09-11 | 241.51 | 259.88 | 16.73 | 6.88% | 241.31 | 261.33 | 69674 | 175856 | 4.14% |
| 2025-09-10 | 243.94 | 243.15 | 0.79 | 0.33% | 241.21 | 246.53 | 30350 | 74059 | 1.80% |
| 2025-09-09 | 248.00 | 242.36 | -8.82 | -3.51% | 240.52 | 249.50 | 34193 | 83752 | 2.03% |
| 2025-09-08 | 250.50 | 251.18 | 1.67 | 0.67% | 246.62 | 255.87 | 40322 | 101319 | 2.39% |
| 2025-09-05 | 243.30 | 249.51 | 6.21 | 2.55% | 240.01 | 249.98 | 41880 | 102735 | 2.49% |
| 2025-09-04 | 261.00 | 243.30 | -17.40 | -6.67% | 239.70 | 262.90 | 61122 | 152683 | 3.63% |
| 2025-09-03 | 265.00 | 260.70 | -3.27 | -1.24% | 260.00 | 269.33 | 41304 | 109058 | 2.45% |
| 2025-09-02 | 280.01 | 263.97 | -17.02 | -6.06% | 261.95 | 280.31 | 69315 | 186501 | 4.12% |
| 2025-09-01 | 287.31 | 280.99 | -1.98 | -0.70% | 274.63 | 287.85 | 67449 | 188846 | 4.01% |
| 2025-08-29 | 302.00 | 282.97 | -23.89 | -7.79% | 278.82 | 302.00 | 85711 | 244174 | 5.09% |
| 2025-08-28 | 296.90 | 306.86 | 10.06 | 3.39% | 291.80 | 310.48 | 81889 | 247437 | 4.86% |
| 2025-08-27 | 293.36 | 296.80 | 9.90 | 3.45% | 284.95 | 322.21 | 91349 | 276940 | 5.43% |
| 2025-08-26 | 273.69 | 286.90 | 11.60 | 4.21% | 273.01 | 292.63 | 63998 | 181535 | 3.80% |
| 2025-08-25 | 278.61 | 275.30 | 0.30 | 0.11% | 272.60 | 294.98 | 76111 | 214963 | 4.52% |
| 2025-08-22 | 267.00 | 275.00 | 8.00 | 3.00% | 266.10 | 277.13 | 58014 | 158313 | 3.45% |
| 2025-08-21 | 273.00 | 267.00 | -5.00 | -1.84% | 264.46 | 276.68 | 56199 | 151962 | 3.34% |
| 2025-08-20 | 257.99 | 272.00 | 12.01 | 4.62% | 255.50 | 273.23 | 64782 | 173106 | 3.85% |
| 2025-08-19 | 255.00 | 259.99 | 4.49 | 1.76% | 254.00 | 267.70 | 61109 | 160622 | 3.63% |
| 2025-08-18 | 234.00 | 255.50 | 23.00 | 9.89% | 234.00 | 261.74 | 95475 | 238907 | 5.67% |
| 2025-08-15 | 230.01 | 232.50 | 0.48 | 0.21% | 226.50 | 234.30 | 42768 | 98683 | 2.54% |
| 2025-08-14 | 233.59 | 232.02 | -1.58 | -0.68% | 230.55 | 241.09 | 63389 | 149982 | 3.76% |
| 2025-08-13 | 230.00 | 233.60 | 1.81 | 0.78% | 227.70 | 234.50 | 47982 | 111110 | 2.85% |
| 2025-08-12 | 227.00 | 231.79 | 3.39 | 1.48% | 224.53 | 233.58 | 48077 | 110322 | 2.86% |
| 2025-08-11 | 219.98 | 228.40 | 8.43 | 3.83% | 219.38 | 230.65 | 44254 | 100458 | 2.63% |
| 2025-08-08 | 224.02 | 219.97 | -4.54 | -2.02% | 218.28 | 224.02 | 36099 | 79699 | 2.14% |
| 2025-08-07 | 228.70 | 224.51 | -4.18 | -1.83% | 224.00 | 230.00 | 39160 | 88580 | 2.33% |
| 2025-08-06 | 231.60 | 228.69 | -2.84 | -1.23% | 222.22 | 232.47 | 52339 | 118824 | 3.11% |
| 2025-08-05 | 236.11 | 231.53 | -4.07 | -1.73% | 231.51 | 236.77 | 28684 | 66715 | 1.71% |
| 2025-08-04 | 235.00 | 235.60 | -1.80 | -0.76% | 232.70 | 237.18 | 29449 | 69097 | 1.75% |
| 2025-08-01 | 240.29 | 237.40 | -2.89 | -1.20% | 235.00 | 243.69 | 28894 | 68837 | 1.72% |
| 2025-07-31 | 245.83 | 240.29 | -6.32 | -2.56% | 240.04 | 249.49 | 37227 | 90770 | 2.22% |
| 2025-07-30 | 249.96 | 246.61 | -3.82 | -1.53% | 244.00 | 254.88 | 36124 | 90046 | 2.15% |
| 2025-07-29 | 247.60 | 250.43 | 1.78 | 0.72% | 243.00 | 255.38 | 43502 | 108686 | 2.59% |
| 2025-07-28 | 253.14 | 248.65 | -4.45 | -1.76% | 246.80 | 257.00 | 42195 | 105324 | 2.51% |
| 2025-07-25 | 235.99 | 253.10 | 18.49 | 7.88% | 234.21 | 255.55 | 65138 | 160486 | 3.88% |
| 2025-07-24 | 235.74 | 234.61 | 0.78 | 0.33% | 233.30 | 237.36 | 25005 | 58677 | 1.49% |
| 2025-07-23 | 236.00 | 233.83 | -2.87 | -1.21% | 233.15 | 237.43 | 26315 | 61832 | 1.57% |
| 2025-07-22 | 239.78 | 236.70 | -3.08 | -1.28% | 234.80 | 239.80 | 32164 | 76052 | 1.92% |
| 2025-07-21 | 233.73 | 239.78 | 6.98 | 3.00% | 231.40 | 243.98 | 47575 | 113946 | 2.83% |
| 2025-07-18 | 229.87 | 232.80 | 2.44 | 1.06% | 229.70 | 237.64 | 31804 | 74113 | 1.89% |
| 2025-07-17 | 232.99 | 230.36 | -0.04 | -0.02% | 226.57 | 234.72 | 32321 | 74089 | 1.92% |
| 2025-07-16 | 229.13 | 230.40 | 1.45 | 0.63% | 226.01 | 237.30 | 39463 | 91561 | 2.35% |
| 2025-07-15 | 221.00 | 228.95 | -3.06 | -1.32% | 217.38 | 232.70 | 50203 | 113849 | 2.99% |
| 2025-07-14 | 233.70 | 232.01 | -1.69 | -0.72% | 229.50 | 235.20 | 25834 | 60183 | 1.54% |
| 2025-07-11 | 229.19 | 233.70 | 4.51 | 1.97% | 227.51 | 234.61 | 34708 | 80651 | 2.07% |
| 2025-07-10 | 228.68 | 229.19 | 0.59 | 0.26% | 227.05 | 233.50 | 23628 | 54294 | 1.41% |
| 2025-07-09 | 229.28 | 228.60 | -1.47 | -0.64% | 227.85 | 231.41 | 20835 | 47770 | 1.24% |
| 2025-07-08 | 227.60 | 230.07 | 4.07 | 1.80% | 227.01 | 232.96 | 35993 | 83014 | 2.14% |
| 2025-07-07 | 222.00 | 226.00 | -1.78 | -0.78% | 218.20 | 227.25 | 32158 | 71854 | 1.91% |
| 2025-07-04 | 227.44 | 227.78 | -0.32 | -0.14% | 226.09 | 232.50 | 34118 | 78099 | 2.03% |
| 2025-07-03 | 230.86 | 228.10 | -1.39 | -0.61% | 225.63 | 230.86 | 32406 | 73658 | 1.93% |
| 2025-07-02 | 241.74 | 229.49 | -11.71 | -4.85% | 229.02 | 241.74 | 52626 | 122191 | 3.13% |
| 2025-07-01 | 349.70 | 338.61 | -9.37 | -2.69% | 333.03 | 349.76 | 28087 | 95576 | 2.34% |
| 2025-06-30 | 344.00 | 347.98 | 5.97 | 1.75% | 340.00 | 347.98 | 29095 | 100335 | 2.42% |
| 2025-06-27 | 351.05 | 342.01 | -5.88 | -1.69% | 339.66 | 351.81 | 29566 | 101970 | 2.46% |
| 2025-06-26 | 360.40 | 347.89 | -11.38 | -3.17% | 346.77 | 360.40 | 24866 | 87305 | 2.07% |
| 2025-06-25 | 355.00 | 359.27 | 8.14 | 2.32% | 348.85 | 360.98 | 28916 | 102555 | 2.41% |
| 2025-06-24 | 346.07 | 351.13 | 2.50 | 0.72% | 346.07 | 352.67 | 25402 | 88893 | 2.12% |
| 2025-06-23 | 364.00 | 348.63 | -20.15 | -5.46% | 344.00 | 370.22 | 34619 | 122217 | 2.88% |
| 2025-06-20 | 380.00 | 368.78 | -12.82 | -3.36% | 366.10 | 381.41 | 17370 | 64460 | 1.45% |
| 2025-06-19 | 373.69 | 381.60 | 7.60 | 2.03% | 372.48 | 389.88 | 19513 | 74558 | 1.63% |
| 2025-06-18 | 369.90 | 374.00 | -0.17 | -0.05% | 366.63 | 375.89 | 14516 | 53892 | 1.21% |
| 2025-06-17 | 371.10 | 374.17 | 3.29 | 0.89% | 368.31 | 382.00 | 19499 | 72761 | 1.62% |
| 2025-06-16 | 375.80 | 370.88 | -7.12 | -1.88% | 365.05 | 383.00 | 28801 | 107005 | 2.40% |
| 2025-06-13 | 364.89 | 378.00 | 10.64 | 2.90% | 364.00 | 387.15 | 90487 | 341284 | 7.54% |
| 2025-06-12 | 386.90 | 367.36 | -17.94 | -4.66% | 366.08 | 395.05 | 49126 | 184806 | 4.09% |
| 2025-06-11 | 387.64 | 385.30 | 0.29 | 0.08% | 381.27 | 393.03 | 20511 | 79264 | 1.71% |
| 2025-06-10 | 388.60 | 385.01 | -6.84 | -1.75% | 378.37 | 388.91 | 24573 | 94489 | 2.05% |
| 2025-06-09 | 388.35 | 391.85 | 4.30 | 1.11% | 385.05 | 398.68 | 19276 | 75490 | 1.61% |