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 | 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% |
| 2025-06-06 | 391.33 | 394.00 | 2.00 | 0.51% | 387.39 | 397.89 | 5043 | 19806 | 0.52% |
| 2025-06-05 | 389.15 | 392.00 | 2.02 | 0.52% | 385.10 | 394.89 | 5864 | 22975 | 0.60% |
| 2025-06-04 | 391.78 | 389.98 | -2.14 | -0.55% | 381.33 | 392.00 | 10654 | 41177 | 1.10% |
| 2025-06-03 | 396.51 | 392.12 | -4.39 | -1.11% | 381.11 | 396.51 | 9703 | 37864 | 1.00% |
| 2025-05-30 | 403.53 | 396.51 | -8.50 | -2.10% | 396.51 | 411.95 | 11592 | 46522 | 1.19% |
| 2025-05-29 | 405.75 | 405.01 | -0.22 | -0.05% | 400.26 | 407.39 | 5876 | 23690 | 0.61% |
| 2025-05-28 | 411.78 | 405.23 | -3.78 | -0.92% | 404.95 | 416.78 | 4489 | 18330 | 0.46% |
| 2025-05-27 | 403.66 | 409.01 | 6.96 | 1.73% | 402.11 | 416.69 | 6210 | 25501 | 0.64% |
| 2025-05-26 | 406.00 | 402.05 | -3.97 | -0.98% | 397.33 | 408.20 | 5258 | 21097 | 0.54% |
| 2025-05-23 | 415.04 | 406.02 | -9.36 | -2.25% | 390.38 | 418.56 | 10125 | 40710 | 1.04% |
| 2025-05-22 | 421.98 | 415.38 | -4.48 | -1.07% | 413.20 | 421.98 | 4117 | 17116 | 0.42% |
| 2025-05-21 | 406.54 | 419.86 | 13.66 | 3.36% | 404.04 | 424.90 | 6206 | 25900 | 0.64% |
| 2025-05-20 | 403.77 | 406.20 | 3.70 | 0.92% | 401.00 | 411.87 | 4022 | 16366 | 0.41% |
| 2025-05-19 | 407.41 | 402.50 | -4.41 | -1.08% | 399.06 | 410.63 | 4681 | 18866 | 0.48% |
| 2025-05-16 | 414.00 | 406.91 | -7.39 | -1.78% | 406.56 | 417.67 | 3952 | 16245 | 0.41% |
| 2025-05-15 | 406.77 | 414.30 | 8.26 | 2.03% | 404.40 | 416.78 | 6281 | 25859 | 0.65% |
| 2025-05-14 | 412.50 | 406.04 | -3.96 | -0.97% | 404.12 | 412.50 | 4328 | 17576 | 0.45% |
| 2025-05-13 | 401.99 | 410.00 | 10.99 | 2.75% | 397.82 | 411.73 | 6580 | 26768 | 0.68% |
| 2025-05-12 | 410.55 | 399.01 | -11.47 | -2.79% | 397.08 | 412.78 | 6886 | 27528 | 0.71% |
| 2025-05-09 | 409.22 | 410.48 | 1.26 | 0.31% | 407.20 | 416.31 | 4994 | 20510 | 0.51% |
| 2025-05-08 | 412.70 | 409.22 | -2.67 | -0.65% | 404.32 | 412.70 | 5247 | 21375 | 0.54% |
| 2025-05-07 | 411.55 | 411.89 | -1.11 | -0.27% | 410.00 | 419.50 | 4910 | 20257 | 0.51% |
| 2025-05-06 | 419.00 | 413.00 | -3.12 | -0.75% | 409.03 | 421.56 | 8760 | 36184 | 0.90% |
| 2025-04-30 | 421.23 | 416.12 | -7.83 | -1.85% | 416.00 | 431.81 | 8303 | 35077 | 0.86% |
| 2025-04-29 | 429.48 | 423.95 | -3.15 | -0.74% | 422.10 | 431.00 | 5133 | 21844 | 0.53% |
| 2025-04-28 | 434.34 | 427.10 | -5.96 | -1.38% | 424.09 | 434.52 | 3632 | 15605 | 0.37% |
| 2025-04-25 | 446.00 | 433.06 | -5.96 | -1.36% | 424.01 | 446.00 | 5145 | 22220 | 0.53% |
| 2025-04-24 | 432.00 | 439.02 | 8.46 | 1.96% | 428.25 | 443.60 | 5784 | 25316 | 0.60% |