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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 300.22 | 297.55 | -2.53 | -0.84% | 297.33 | 303.88 | 8793 | 26396 | 0.62% |
| 2025-09-12 | 309.75 | 300.08 | -9.45 | -3.05% | 300.08 | 311.67 | 12967 | 39461 | 0.92% |
| 2025-09-11 | 304.01 | 309.53 | 3.71 | 1.21% | 301.00 | 311.88 | 14165 | 43255 | 1.00% |
| 2025-09-10 | 310.00 | 305.82 | -2.58 | -0.84% | 305.40 | 312.66 | 7033 | 21667 | 0.50% |
| 2025-09-09 | 315.05 | 308.40 | -8.90 | -2.80% | 306.29 | 319.75 | 11688 | 36451 | 0.83% |
| 2025-09-08 | 310.00 | 317.30 | 7.86 | 2.54% | 310.00 | 321.99 | 16583 | 52475 | 1.18% |
| 2025-09-05 | 304.30 | 309.44 | 5.53 | 1.82% | 304.30 | 316.60 | 17597 | 54810 | 1.25% |
| 2025-09-04 | 311.18 | 303.91 | -11.51 | -3.65% | 300.12 | 315.41 | 18551 | 56583 | 1.32% |
| 2025-09-03 | 304.50 | 315.42 | 9.55 | 3.12% | 304.50 | 319.94 | 23824 | 74959 | 1.69% |
| 2025-09-02 | 305.70 | 305.87 | 0.38 | 0.12% | 301.63 | 311.64 | 16917 | 51908 | 1.20% |
| 2025-09-01 | 284.40 | 305.49 | 21.12 | 7.43% | 284.40 | 307.18 | 30051 | 90358 | 2.13% |
| 2025-08-29 | 286.36 | 284.37 | -0.52 | -0.18% | 282.90 | 288.00 | 13852 | 39510 | 0.98% |
| 2025-08-28 | 280.10 | 284.89 | 4.79 | 1.71% | 279.01 | 286.10 | 26343 | 74358 | 1.87% |
| 2025-08-27 | 281.80 | 280.10 | -1.44 | -0.51% | 279.80 | 287.00 | 21580 | 61067 | 1.53% |
| 2025-08-26 | 284.80 | 281.54 | -2.06 | -0.73% | 280.31 | 284.80 | 15578 | 43979 | 1.10% |
| 2025-08-25 | 280.60 | 283.60 | 3.01 | 1.07% | 278.00 | 284.60 | 20583 | 58001 | 1.46% |
| 2025-08-22 | 284.27 | 280.59 | -3.40 | -1.20% | 272.23 | 294.50 | 44978 | 127029 | 3.19% |
| 2025-08-21 | 284.09 | 283.99 | -0.41 | -0.14% | 283.20 | 289.44 | 17141 | 48849 | 1.22% |
| 2025-08-20 | 286.80 | 284.40 | -2.40 | -0.84% | 283.11 | 288.40 | 11495 | 32723 | 0.82% |
| 2025-08-19 | 289.19 | 286.80 | -1.12 | -0.39% | 286.21 | 291.20 | 10160 | 29297 | 0.72% |
| 2025-08-18 | 298.50 | 287.92 | -9.50 | -3.19% | 286.13 | 298.97 | 17098 | 49459 | 1.21% |
| 2025-08-15 | 290.94 | 297.42 | 6.43 | 2.21% | 288.50 | 301.72 | 10588 | 31326 | 0.75% |
| 2025-08-14 | 297.00 | 290.99 | -5.94 | -2.00% | 288.20 | 298.80 | 11265 | 33023 | 0.80% |
| 2025-08-13 | 292.22 | 296.93 | -1.34 | -0.45% | 290.52 | 297.57 | 13926 | 40922 | 0.99% |
| 2025-08-12 | 296.00 | 298.27 | 0.27 | 0.09% | 296.00 | 304.95 | 9208 | 27617 | 0.65% |
| 2025-08-11 | 288.00 | 298.00 | 9.72 | 3.37% | 287.00 | 301.50 | 10755 | 32014 | 0.76% |
| 2025-08-08 | 278.72 | 288.28 | 9.56 | 3.43% | 276.51 | 290.40 | 14793 | 42346 | 1.05% |
| 2025-08-07 | 280.03 | 278.72 | -2.28 | -0.81% | 278.12 | 285.30 | 9145 | 25665 | 0.65% |
| 2025-08-06 | 282.87 | 281.00 | -1.88 | -0.66% | 279.55 | 284.42 | 6763 | 19034 | 0.48% |
| 2025-08-05 | 281.60 | 282.88 | 1.50 | 0.53% | 280.02 | 283.93 | 5542 | 15622 | 0.39% |
| 2025-08-04 | 279.00 | 281.38 | 1.79 | 0.64% | 276.10 | 282.35 | 9622 | 26938 | 0.68% |
| 2025-08-01 | 284.36 | 279.59 | -4.94 | -1.74% | 279.13 | 286.68 | 8024 | 22623 | 0.57% |
| 2025-07-31 | 288.16 | 284.53 | -3.15 | -1.09% | 284.30 | 294.47 | 12325 | 35684 | 0.87% |
| 2025-07-30 | 288.77 | 287.68 | -1.86 | -0.64% | 285.22 | 291.82 | 15181 | 43790 | 1.08% |
| 2025-07-29 | 286.66 | 289.54 | 2.88 | 1.00% | 281.88 | 295.66 | 14334 | 41450 | 1.02% |
| 2025-07-28 | 287.49 | 286.66 | -0.24 | -0.08% | 285.58 | 291.76 | 9109 | 26274 | 0.65% |
| 2025-07-25 | 287.99 | 286.90 | -0.38 | -0.13% | 285.40 | 295.49 | 12900 | 37339 | 0.91% |
| 2025-07-24 | 293.86 | 287.28 | -6.83 | -2.32% | 283.51 | 294.11 | 13388 | 38407 | 0.95% |
| 2025-07-23 | 295.66 | 294.11 | -1.55 | -0.52% | 292.80 | 298.40 | 6039 | 17820 | 0.43% |
| 2025-07-22 | 296.35 | 295.66 | -0.58 | -0.20% | 294.01 | 298.50 | 5042 | 14905 | 0.36% |
| 2025-07-21 | 289.58 | 296.24 | 6.26 | 2.16% | 287.15 | 298.79 | 6664 | 19653 | 0.47% |
| 2025-07-18 | 291.56 | 289.98 | -1.13 | -0.39% | 286.50 | 294.98 | 9821 | 28497 | 0.70% |
| 2025-07-17 | 293.33 | 291.11 | -1.00 | -0.34% | 286.27 | 293.44 | 9816 | 28469 | 0.70% |
| 2025-07-16 | 293.00 | 292.11 | -2.31 | -0.78% | 289.02 | 297.00 | 5495 | 16081 | 0.39% |
| 2025-07-15 | 292.33 | 294.42 | 2.09 | 0.71% | 290.90 | 296.45 | 4818 | 14139 | 0.34% |
| 2025-07-14 | 294.66 | 292.33 | -2.67 | -0.91% | 291.49 | 296.67 | 5007 | 14713 | 0.36% |
| 2025-07-11 | 297.99 | 295.00 | -3.62 | -1.21% | 292.20 | 305.00 | 8570 | 25416 | 0.61% |
| 2025-07-10 | 293.90 | 298.62 | 4.52 | 1.54% | 291.01 | 299.00 | 4624 | 13712 | 0.33% |
| 2025-07-09 | 289.87 | 294.10 | 4.82 | 1.67% | 286.60 | 295.41 | 4812 | 14099 | 0.34% |
| 2025-07-08 | 288.02 | 289.28 | 0.98 | 0.34% | 288.02 | 293.45 | 6022 | 17490 | 0.43% |
| 2025-07-07 | 292.00 | 288.30 | -3.13 | -1.07% | 287.88 | 293.49 | 5104 | 14839 | 0.36% |
| 2025-07-04 | 294.39 | 291.43 | -2.95 | -1.00% | 291.13 | 296.80 | 5200 | 15236 | 0.37% |
| 2025-07-03 | 301.99 | 294.38 | -6.72 | -2.23% | 293.43 | 302.80 | 8175 | 24236 | 0.58% |
| 2025-07-02 | 305.94 | 301.10 | -3.40 | -1.12% | 297.51 | 306.71 | 7105 | 21439 | 0.50% |
| 2025-07-01 | 295.68 | 304.50 | 7.50 | 2.53% | 294.91 | 304.78 | 8024 | 24287 | 0.57% |
| 2025-06-30 | 295.88 | 297.00 | 0.80 | 0.27% | 290.99 | 298.18 | 7044 | 20769 | 0.50% |
| 2025-06-27 | 291.99 | 296.20 | 4.70 | 1.61% | 284.35 | 297.50 | 10295 | 30227 | 0.73% |
| 2025-06-26 | 289.39 | 291.50 | -0.18 | -0.06% | 286.95 | 296.96 | 9456 | 27591 | 0.67% |
| 2025-06-25 | 275.21 | 291.68 | 16.68 | 6.07% | 274.15 | 291.91 | 12088 | 34415 | 0.86% |
| 2025-06-24 | 275.36 | 275.00 | -0.65 | -0.24% | 274.02 | 282.48 | 6948 | 19262 | 0.49% |
| 2025-06-23 | 274.72 | 275.65 | 1.17 | 0.43% | 271.08 | 282.86 | 6031 | 16644 | 0.43% |
| 2025-06-20 | 272.19 | 274.48 | 3.08 | 1.13% | 270.38 | 276.00 | 6469 | 17659 | 0.46% |
| 2025-06-19 | 275.81 | 271.40 | -4.40 | -1.60% | 269.20 | 278.00 | 5684 | 15529 | 0.40% |
| 2025-06-18 | 402.42 | 401.66 | -4.33 | -1.07% | 401.30 | 407.30 | 3508 | 14143 | 0.36% |
| 2025-06-17 | 402.66 | 405.99 | 3.34 | 0.83% | 400.39 | 409.31 | 6577 | 26628 | 0.68% |
| 2025-06-16 | 416.00 | 402.65 | -16.35 | -3.90% | 402.11 | 419.95 | 6694 | 27290 | 0.69% |
| 2025-06-13 | 407.29 | 419.00 | 11.40 | 2.80% | 405.26 | 419.66 | 11014 | 45520 | 1.13% |
| 2025-06-12 | 407.63 | 407.60 | -0.03 | -0.01% | 403.17 | 409.10 | 5043 | 20497 | 0.52% |
| 2025-06-11 | 395.74 | 407.63 | 11.89 | 3.00% | 395.73 | 410.00 | 7585 | 30670 | 0.78% |
| 2025-06-10 | 392.12 | 395.74 | 3.62 | 0.92% | 391.26 | 407.95 | 8709 | 34904 | 0.90% |
| 2025-06-09 | 394.05 | 392.12 | -1.88 | -0.48% | 390.69 | 402.55 | 8836 | 34999 | 0.91% |