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 | 269.00 | 276.00 | 7.55 | 2.81% | 267.19 | 278.86 | 17152 | 47039 | 1.22% |
| 2025-10-30 | 271.84 | 268.45 | -2.58 | -0.95% | 267.76 | 272.88 | 15329 | 41396 | 1.09% |
| 2025-10-29 | 277.23 | 271.03 | -6.97 | -2.51% | 263.18 | 277.99 | 24747 | 66649 | 1.75% |
| 2025-10-28 | 275.98 | 278.00 | -2.45 | -0.87% | 275.18 | 282.31 | 26173 | 72816 | 1.86% |
| 2025-10-27 | 305.00 | 280.45 | -43.55 | -13.44% | 269.00 | 305.00 | 56934 | 158787 | 4.04% |
| 2025-10-24 | 330.00 | 324.00 | -4.00 | -1.22% | 322.00 | 337.20 | 10427 | 34337 | 0.74% |
| 2025-10-23 | 331.86 | 328.00 | -3.86 | -1.16% | 324.23 | 334.30 | 7119 | 23373 | 0.50% |
| 2025-10-22 | 329.00 | 331.86 | 3.86 | 1.18% | 325.00 | 334.93 | 6773 | 22370 | 0.48% |
| 2025-10-21 | 318.95 | 328.00 | 9.55 | 3.00% | 316.00 | 334.00 | 12172 | 39813 | 0.86% |
| 2025-10-20 | 309.78 | 318.45 | 10.74 | 3.49% | 307.10 | 318.85 | 8963 | 28124 | 0.64% |
| 2025-10-17 | 309.00 | 307.71 | -0.36 | -0.12% | 307.29 | 312.78 | 9503 | 29397 | 0.67% |
| 2025-10-16 | 311.26 | 308.07 | -3.19 | -1.02% | 307.03 | 313.93 | 6510 | 20166 | 0.46% |
| 2025-10-15 | 311.52 | 311.26 | -0.26 | -0.08% | 307.23 | 314.87 | 8639 | 26791 | 0.61% |
| 2025-10-14 | 313.11 | 311.52 | 1.51 | 0.49% | 308.70 | 315.40 | 9756 | 30462 | 0.69% |
| 2025-10-13 | 308.81 | 310.01 | -5.50 | -1.74% | 302.05 | 317.93 | 13700 | 42471 | 0.97% |
| 2025-10-10 | 317.46 | 315.51 | -0.21 | -0.07% | 314.00 | 319.66 | 8266 | 26210 | 0.59% |
| 2025-10-09 | 319.50 | 315.72 | -1.01 | -0.32% | 312.07 | 319.51 | 9100 | 28690 | 0.65% |
| 2025-09-30 | 313.87 | 316.73 | 3.28 | 1.05% | 311.92 | 318.78 | 8145 | 25763 | 0.58% |
| 2025-09-29 | 318.87 | 313.45 | -2.95 | -0.93% | 311.11 | 318.87 | 10096 | 31644 | 0.72% |
| 2025-09-26 | 319.86 | 316.40 | -5.21 | -1.62% | 315.30 | 321.99 | 7060 | 22409 | 0.50% |
| 2025-09-25 | 321.47 | 321.61 | -0.04 | -0.01% | 317.22 | 323.29 | 8877 | 28481 | 0.63% |
| 2025-09-24 | 299.08 | 321.65 | 20.65 | 6.86% | 299.08 | 324.77 | 21212 | 67017 | 1.50% |
| 2025-09-23 | 299.63 | 301.00 | 2.06 | 0.69% | 292.45 | 304.40 | 11400 | 33929 | 0.81% |
| 2025-09-22 | 299.02 | 298.94 | -2.05 | -0.68% | 296.00 | 302.21 | 7738 | 23112 | 0.55% |
| 2025-09-19 | 304.99 | 300.99 | -2.76 | -0.91% | 298.15 | 304.99 | 7832 | 23586 | 0.56% |
| 2025-09-18 | 300.93 | 303.75 | 2.12 | 0.70% | 300.03 | 308.47 | 13274 | 40459 | 0.94% |
| 2025-09-17 | 298.29 | 301.63 | 3.63 | 1.22% | 298.29 | 306.40 | 10775 | 32594 | 0.76% |
| 2025-09-16 | 299.49 | 298.00 | 0.45 | 0.15% | 295.10 | 300.21 | 6983 | 20778 | 0.50% |
| 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% |