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 | 243.13 | 246.00 | 2.32 | 0.95% | 238.66 | 250.80 | 42329 | 103572 | 2.51% |
| 2025-10-30 | 262.00 | 243.68 | -16.62 | -6.38% | 241.01 | 262.98 | 79074 | 196641 | 4.69% |
| 2025-10-29 | 262.07 | 260.30 | -1.78 | -0.68% | 256.40 | 262.98 | 35276 | 91311 | 2.09% |
| 2025-10-28 | 268.00 | 262.08 | -10.40 | -3.82% | 261.17 | 269.90 | 48199 | 127026 | 2.86% |
| 2025-10-27 | 283.60 | 272.48 | -8.06 | -2.87% | 267.45 | 288.00 | 59349 | 162102 | 3.52% |
| 2025-10-24 | 266.00 | 280.54 | 18.84 | 7.20% | 264.78 | 281.76 | 56009 | 154633 | 3.32% |
| 2025-10-23 | 264.55 | 261.70 | -2.82 | -1.07% | 256.69 | 264.55 | 19532 | 50794 | 1.16% |
| 2025-10-22 | 263.05 | 264.52 | -1.48 | -0.56% | 259.22 | 270.95 | 36360 | 96644 | 2.16% |
| 2025-10-21 | 253.66 | 266.00 | 15.12 | 6.03% | 252.20 | 269.00 | 46249 | 121785 | 2.75% |
| 2025-10-20 | 256.99 | 250.88 | -1.13 | -0.45% | 248.04 | 259.20 | 30913 | 78513 | 1.84% |
| 2025-10-17 | 264.35 | 252.01 | -12.29 | -4.65% | 251.25 | 264.80 | 32239 | 82758 | 1.91% |
| 2025-10-16 | 269.80 | 264.30 | -9.56 | -3.49% | 262.11 | 272.80 | 38036 | 101392 | 2.26% |
| 2025-10-15 | 272.00 | 273.86 | 0.04 | 0.01% | 265.00 | 274.28 | 35432 | 95480 | 2.10% |
| 2025-10-14 | 294.70 | 273.82 | -13.18 | -4.59% | 268.85 | 298.35 | 60080 | 169650 | 3.57% |
| 2025-10-13 | 268.89 | 287.00 | 1.63 | 0.57% | 268.70 | 291.73 | 53402 | 151307 | 3.17% |
| 2025-10-10 | 308.95 | 285.37 | -31.63 | -9.98% | 284.00 | 308.95 | 64901 | 191304 | 3.85% |
| 2025-10-09 | 298.03 | 317.00 | 19.50 | 6.55% | 291.62 | 325.00 | 86183 | 265828 | 5.12% |
| 2025-09-30 | 276.00 | 297.50 | 20.12 | 7.25% | 274.45 | 298.00 | 82235 | 236453 | 4.88% |
| 2025-09-29 | 274.32 | 277.38 | 2.41 | 0.88% | 267.00 | 280.88 | 48966 | 133958 | 2.91% |
| 2025-09-26 | 276.13 | 274.97 | -2.13 | -0.77% | 273.58 | 283.37 | 61722 | 172053 | 3.67% |
| 2025-09-25 | 266.99 | 277.10 | 11.93 | 4.50% | 265.70 | 279.79 | 70119 | 191708 | 4.16% |
| 2025-09-24 | 261.01 | 265.17 | 4.17 | 1.60% | 259.92 | 269.78 | 59998 | 159172 | 3.56% |
| 2025-09-23 | 274.12 | 261.00 | -10.40 | -3.83% | 255.10 | 274.12 | 69685 | 183039 | 4.14% |
| 2025-09-22 | 258.48 | 271.40 | 18.45 | 7.29% | 258.48 | 275.00 | 89351 | 240484 | 5.31% |
| 2025-09-19 | 260.00 | 252.95 | -7.93 | -3.04% | 252.26 | 261.38 | 49216 | 126229 | 2.92% |
| 2025-09-18 | 265.00 | 260.88 | -3.20 | -1.21% | 254.88 | 273.44 | 80973 | 215682 | 4.81% |
| 2025-09-17 | 259.13 | 264.08 | 4.59 | 1.77% | 255.01 | 268.20 | 51856 | 136700 | 3.08% |
| 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% |