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 | 270.02 | 281.55 | 9.38 | 3.45% | 267.98 | 285.00 | 37313 | 104249 | 5.10% |
| 2025-10-30 | 268.50 | 272.17 | 4.90 | 1.83% | 267.47 | 278.59 | 24445 | 66877 | 3.34% |
| 2025-10-29 | 265.80 | 267.27 | -2.23 | -0.83% | 263.31 | 272.00 | 17519 | 46600 | 2.40% |
| 2025-10-28 | 274.28 | 269.50 | 2.68 | 1.00% | 266.85 | 281.99 | 36878 | 101400 | 5.04% |
| 2025-10-27 | 261.24 | 266.82 | 5.89 | 2.26% | 259.33 | 268.87 | 14780 | 38974 | 2.02% |
| 2025-10-24 | 250.18 | 260.93 | 10.76 | 4.30% | 250.17 | 261.07 | 17576 | 45193 | 2.40% |
| 2025-10-23 | 246.82 | 250.17 | 4.45 | 1.81% | 242.55 | 250.99 | 7548 | 18676 | 1.03% |
| 2025-10-22 | 245.05 | 245.72 | -1.86 | -0.75% | 243.30 | 247.20 | 6142 | 15067 | 0.84% |
| 2025-10-21 | 245.00 | 247.58 | 1.98 | 0.81% | 244.05 | 248.65 | 7161 | 17678 | 0.98% |
| 2025-10-20 | 245.90 | 245.60 | 3.59 | 1.48% | 241.90 | 246.97 | 8415 | 20611 | 1.15% |
| 2025-10-17 | 251.47 | 242.01 | -10.09 | -4.00% | 242.00 | 252.98 | 13781 | 33945 | 1.88% |
| 2025-10-16 | 255.83 | 252.10 | -5.40 | -2.10% | 251.66 | 258.80 | 14219 | 36142 | 1.94% |
| 2025-10-15 | 260.00 | 257.50 | -1.47 | -0.57% | 250.88 | 263.43 | 14549 | 37404 | 1.99% |
| 2025-10-14 | 272.28 | 259.57 | -13.00 | -4.77% | 258.01 | 272.88 | 27198 | 71826 | 3.72% |
| 2025-10-13 | 263.24 | 272.57 | 15.85 | 6.17% | 263.24 | 292.00 | 45390 | 126474 | 6.21% |
| 2025-10-10 | 267.05 | 256.72 | -10.27 | -3.85% | 256.01 | 267.05 | 16239 | 42166 | 2.22% |
| 2025-10-09 | 260.15 | 266.99 | 3.46 | 1.31% | 258.20 | 273.35 | 22893 | 60938 | 3.13% |
| 2025-09-30 | 255.88 | 263.53 | 9.20 | 3.62% | 255.08 | 267.99 | 16574 | 43580 | 2.27% |
| 2025-09-29 | 256.00 | 254.33 | -2.17 | -0.85% | 249.90 | 256.47 | 15974 | 40362 | 2.18% |
| 2025-09-26 | 267.58 | 256.50 | -13.50 | -5.00% | 255.88 | 268.98 | 22549 | 58774 | 3.08% |
| 2025-09-25 | 264.89 | 270.00 | 5.00 | 1.89% | 262.60 | 274.80 | 17565 | 47503 | 2.40% |
| 2025-09-24 | 256.10 | 265.00 | 5.00 | 1.92% | 255.30 | 265.00 | 14676 | 38397 | 2.01% |
| 2025-09-23 | 265.50 | 260.00 | -5.00 | -1.89% | 254.00 | 272.58 | 20018 | 52272 | 2.74% |
| 2025-09-22 | 266.55 | 265.00 | -1.55 | -0.58% | 261.50 | 267.50 | 15313 | 40433 | 2.09% |
| 2025-09-19 | 265.02 | 266.55 | 1.13 | 0.43% | 265.00 | 275.68 | 24040 | 64870 | 3.29% |
| 2025-09-18 | 265.15 | 265.42 | -2.58 | -0.96% | 263.50 | 276.00 | 29330 | 79077 | 4.01% |
| 2025-09-17 | 264.83 | 268.00 | 3.80 | 1.44% | 262.56 | 269.68 | 14619 | 39085 | 2.00% |
| 2025-09-16 | 263.65 | 264.20 | 3.61 | 1.39% | 259.00 | 265.95 | 16671 | 43757 | 2.28% |
| 2025-09-15 | 264.00 | 260.59 | -5.44 | -2.04% | 258.20 | 267.25 | 20271 | 53031 | 2.77% |
| 2025-09-12 | 275.00 | 266.03 | -10.97 | -3.96% | 266.03 | 275.00 | 30202 | 81358 | 4.13% |
| 2025-09-11 | 270.00 | 277.00 | 23.32 | 9.19% | 265.33 | 280.10 | 44316 | 121190 | 6.06% |
| 2025-09-10 | 256.55 | 253.68 | 1.88 | 0.75% | 251.24 | 257.50 | 17352 | 44140 | 2.37% |
| 2025-09-09 | 253.26 | 251.80 | -1.10 | -0.43% | 250.00 | 257.99 | 14874 | 37785 | 2.03% |
| 2025-09-08 | 258.48 | 252.90 | -5.11 | -1.98% | 250.61 | 258.60 | 19231 | 48602 | 2.63% |
| 2025-09-05 | 255.05 | 258.01 | 1.71 | 0.67% | 249.30 | 259.23 | 22387 | 56985 | 3.06% |
| 2025-09-04 | 267.51 | 256.30 | -12.51 | -4.65% | 246.00 | 269.90 | 30135 | 77521 | 4.12% |
| 2025-09-03 | 276.00 | 268.81 | -10.87 | -3.89% | 268.60 | 279.50 | 22209 | 60655 | 3.04% |
| 2025-09-02 | 276.43 | 279.68 | 1.88 | 0.68% | 267.50 | 283.56 | 35555 | 97887 | 4.86% |
| 2025-09-01 | 290.00 | 277.80 | -8.19 | -2.86% | 274.78 | 292.00 | 29617 | 82870 | 4.05% |
| 2025-08-29 | 263.99 | 285.99 | 26.95 | 10.40% | 261.08 | 296.00 | 50949 | 139285 | 6.97% |
| 2025-08-28 | 256.90 | 259.04 | 11.97 | 4.84% | 250.02 | 262.83 | 42734 | 109908 | 5.84% |
| 2025-08-27 | 242.56 | 247.07 | 4.51 | 1.86% | 242.56 | 258.36 | 34655 | 87121 | 4.74% |
| 2025-08-26 | 241.90 | 242.56 | 0.44 | 0.18% | 238.00 | 245.00 | 20755 | 50019 | 2.84% |
| 2025-08-25 | 246.00 | 242.12 | -0.03 | -0.01% | 238.55 | 249.60 | 27801 | 67592 | 3.80% |
| 2025-08-22 | 229.57 | 242.15 | 5.29 | 2.23% | 229.57 | 243.77 | 33320 | 78625 | 4.56% |
| 2025-08-21 | 227.81 | 236.86 | 9.05 | 3.97% | 227.81 | 244.36 | 36071 | 84953 | 4.93% |
| 2025-08-20 | 230.00 | 227.81 | -20.99 | -8.44% | 222.01 | 232.00 | 45160 | 102690 | 6.17% |
| 2025-08-19 | 250.00 | 248.80 | -1.70 | -0.68% | 245.50 | 251.82 | 13223 | 32797 | 1.81% |
| 2025-08-18 | 232.89 | 250.50 | 17.60 | 7.56% | 232.66 | 251.90 | 28469 | 69759 | 3.89% |
| 2025-08-15 | 229.49 | 232.90 | 3.19 | 1.39% | 228.99 | 234.79 | 13058 | 30177 | 1.79% |
| 2025-08-14 | 234.26 | 229.71 | -4.78 | -2.04% | 229.33 | 236.87 | 15053 | 34966 | 2.06% |
| 2025-08-13 | 234.70 | 234.49 | -0.04 | -0.02% | 232.60 | 236.33 | 12623 | 29566 | 1.73% |
| 2025-08-12 | 237.15 | 234.53 | -2.72 | -1.15% | 231.20 | 237.15 | 14506 | 33890 | 1.98% |
| 2025-08-11 | 238.01 | 237.25 | -0.76 | -0.32% | 234.50 | 239.80 | 11473 | 27094 | 1.57% |
| 2025-08-08 | 242.10 | 238.01 | -4.49 | -1.85% | 238.01 | 242.85 | 8884 | 21373 | 1.21% |
| 2025-08-07 | 245.78 | 242.50 | -2.28 | -0.93% | 241.20 | 245.78 | 8922 | 21655 | 1.22% |
| 2025-08-06 | 239.40 | 244.78 | 5.41 | 2.26% | 236.21 | 248.26 | 14434 | 34958 | 1.97% |
| 2025-08-05 | 239.20 | 239.37 | -0.03 | -0.01% | 237.15 | 240.50 | 8189 | 19515 | 1.12% |
| 2025-08-04 | 237.00 | 239.40 | 1.95 | 0.82% | 235.91 | 242.00 | 10125 | 24265 | 1.38% |
| 2025-08-01 | 241.00 | 237.45 | -2.05 | -0.86% | 234.50 | 242.50 | 13159 | 31306 | 1.80% |
| 2025-07-31 | 230.30 | 239.50 | 8.62 | 3.73% | 230.30 | 244.66 | 24003 | 57453 | 3.28% |
| 2025-07-30 | 233.75 | 230.88 | -2.90 | -1.24% | 229.90 | 234.50 | 8697 | 20173 | 1.19% |
| 2025-07-29 | 233.57 | 233.78 | -0.82 | -0.35% | 230.60 | 234.88 | 10157 | 23669 | 1.39% |
| 2025-07-28 | 228.25 | 234.60 | 6.62 | 2.90% | 227.95 | 235.70 | 20093 | 46709 | 2.75% |
| 2025-07-25 | 228.00 | 227.98 | 0.06 | 0.03% | 225.00 | 228.80 | 11108 | 25178 | 1.52% |