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 | 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% |
| 2025-06-06 | 379.70 | 387.55 | 6.55 | 1.72% | 376.80 | 395.65 | 21997 | 85098 | 1.83% |
| 2025-06-05 | 372.58 | 381.00 | 4.40 | 1.17% | 363.94 | 383.60 | 26960 | 101245 | 2.25% |
| 2025-06-04 | 395.22 | 376.60 | -19.43 | -4.91% | 370.70 | 396.78 | 28495 | 107607 | 2.37% |
| 2025-06-03 | 398.00 | 396.03 | 4.37 | 1.12% | 388.96 | 406.16 | 26359 | 105027 | 2.20% |
| 2025-05-30 | 392.98 | 391.66 | -1.32 | -0.34% | 387.33 | 398.50 | 15506 | 61011 | 1.29% |
| 2025-05-29 | 390.85 | 392.98 | 2.12 | 0.54% | 386.01 | 396.00 | 14144 | 55163 | 1.18% |
| 2025-05-28 | 382.05 | 390.86 | 8.96 | 2.35% | 382.05 | 393.56 | 12986 | 50388 | 1.08% |
| 2025-05-27 | 383.69 | 381.90 | -1.30 | -0.34% | 381.30 | 393.44 | 19723 | 76216 | 1.64% |
| 2025-05-26 | 377.00 | 383.20 | 4.20 | 1.11% | 370.15 | 383.88 | 21716 | 81896 | 1.81% |
| 2025-05-23 | 410.71 | 379.00 | -37.30 | -8.96% | 369.02 | 411.09 | 53222 | 202728 | 4.43% |
| 2025-05-22 | 410.73 | 416.30 | 7.96 | 1.95% | 408.34 | 422.87 | 15216 | 63232 | 1.27% |
| 2025-05-21 | 397.90 | 408.34 | 10.34 | 2.60% | 394.01 | 410.50 | 19921 | 80607 | 1.66% |
| 2025-05-20 | 405.78 | 398.00 | -8.50 | -2.09% | 396.03 | 411.91 | 20348 | 81970 | 1.70% |
| 2025-05-19 | 402.00 | 406.50 | 2.39 | 0.59% | 396.00 | 412.88 | 12733 | 51720 | 1.06% |
| 2025-05-16 | 410.00 | 404.11 | -2.89 | -0.71% | 391.13 | 410.51 | 16442 | 66054 | 1.37% |
| 2025-05-15 | 408.00 | 407.00 | -3.10 | -0.76% | 402.00 | 413.51 | 14449 | 59006 | 1.20% |
| 2025-05-14 | 429.45 | 410.10 | -21.58 | -5.00% | 399.09 | 431.88 | 29709 | 121494 | 2.47% |
| 2025-05-13 | 423.14 | 431.68 | 10.01 | 2.37% | 416.35 | 435.23 | 19076 | 81735 | 1.59% |
| 2025-05-12 | 421.00 | 421.67 | 4.17 | 1.00% | 397.00 | 424.28 | 24401 | 101043 | 2.03% |
| 2025-05-09 | 421.00 | 417.50 | -3.00 | -0.71% | 414.50 | 423.00 | 14654 | 61308 | 1.22% |
| 2025-05-08 | 434.98 | 420.50 | -13.48 | -3.11% | 414.50 | 434.99 | 24606 | 103520 | 2.05% |
| 2025-05-07 | 440.00 | 433.98 | -3.61 | -0.82% | 429.46 | 446.00 | 18918 | 82356 | 1.58% |
| 2025-05-06 | 443.86 | 437.59 | -6.24 | -1.41% | 433.33 | 444.11 | 19204 | 84319 | 1.60% |
| 2025-04-30 | 420.00 | 443.83 | 25.83 | 6.18% | 419.92 | 449.60 | 24350 | 106625 | 2.03% |
| 2025-04-29 | 401.60 | 418.00 | 16.40 | 4.08% | 395.60 | 419.80 | 17571 | 72013 | 1.46% |
| 2025-04-28 | 383.17 | 401.60 | 19.15 | 5.01% | 379.24 | 405.97 | 21134 | 83778 | 1.76% |
| 2025-04-25 | 397.00 | 382.45 | -14.05 | -3.54% | 376.00 | 409.01 | 32498 | 126238 | 2.71% |
| 2025-04-24 | 395.41 | 396.50 | 2.16 | 0.55% | 390.33 | 401.44 | 13572 | 53806 | 1.13% |