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 | 150.00 | 161.00 | 9.65 | 6.38% | 149.20 | 163.00 | 102216 | 163487 | 2.50% |
| 2025-10-30 | 149.68 | 151.35 | 0.89 | 0.59% | 149.15 | 154.29 | 34457 | 52532 | 0.84% |
| 2025-10-29 | 152.00 | 150.46 | -1.96 | -1.29% | 149.01 | 152.90 | 26749 | 40147 | 0.65% |
| 2025-10-28 | 151.10 | 152.42 | 0.83 | 0.55% | 151.03 | 154.76 | 24443 | 37430 | 0.60% |
| 2025-10-27 | 152.98 | 151.59 | -1.39 | -0.91% | 150.88 | 153.29 | 23293 | 35337 | 0.57% |
| 2025-10-24 | 155.48 | 152.98 | -2.33 | -1.50% | 152.50 | 158.49 | 30678 | 47580 | 0.75% |
| 2025-10-23 | 153.01 | 155.31 | 1.62 | 1.05% | 152.01 | 155.68 | 18813 | 28956 | 0.46% |
| 2025-10-22 | 155.20 | 153.69 | -2.55 | -1.63% | 153.26 | 156.68 | 15425 | 23870 | 0.38% |
| 2025-10-21 | 157.26 | 156.24 | -1.66 | -1.05% | 155.50 | 160.50 | 23107 | 36311 | 0.57% |
| 2025-10-20 | 156.04 | 157.90 | 2.10 | 1.35% | 155.15 | 158.48 | 20285 | 31859 | 0.50% |
| 2025-10-17 | 157.66 | 155.80 | -3.21 | -2.02% | 155.76 | 159.41 | 22099 | 34763 | 0.54% |
| 2025-10-16 | 154.74 | 159.01 | 3.97 | 2.56% | 153.09 | 159.26 | 32582 | 50836 | 0.80% |
| 2025-10-15 | 154.09 | 155.04 | -0.03 | -0.02% | 153.10 | 156.31 | 17973 | 27844 | 0.44% |
| 2025-10-14 | 151.99 | 155.07 | 4.24 | 2.81% | 151.80 | 157.77 | 36102 | 55941 | 0.88% |
| 2025-10-13 | 151.00 | 150.83 | -3.45 | -2.24% | 150.04 | 152.25 | 18917 | 28564 | 0.46% |
| 2025-10-10 | 155.17 | 154.28 | -1.62 | -1.04% | 154.20 | 156.40 | 16592 | 25770 | 0.41% |
| 2025-10-09 | 159.78 | 155.90 | -4.68 | -2.91% | 154.00 | 159.88 | 31778 | 49459 | 0.78% |
| 2025-09-30 | 159.60 | 160.58 | 0.37 | 0.23% | 157.11 | 160.83 | 25102 | 39922 | 0.61% |
| 2025-09-29 | 154.50 | 160.21 | 5.99 | 3.88% | 153.80 | 160.22 | 37650 | 59602 | 0.92% |
| 2025-09-26 | 154.15 | 154.22 | -0.74 | -0.48% | 152.52 | 157.00 | 29742 | 45909 | 0.73% |
| 2025-09-25 | 156.60 | 154.96 | -1.77 | -1.13% | 154.77 | 157.20 | 20054 | 31232 | 0.49% |
| 2025-09-24 | 156.28 | 156.73 | -0.28 | -0.18% | 155.90 | 158.20 | 18369 | 28797 | 0.45% |
| 2025-09-23 | 158.72 | 157.01 | -1.68 | -1.06% | 156.33 | 159.49 | 18378 | 28930 | 0.45% |
| 2025-09-22 | 159.00 | 158.69 | -2.11 | -1.31% | 157.18 | 160.60 | 25220 | 40057 | 0.62% |
| 2025-09-19 | 160.06 | 160.80 | -0.95 | -0.59% | 157.34 | 160.88 | 33679 | 53522 | 0.82% |
| 2025-09-18 | 163.67 | 161.75 | -1.88 | -1.15% | 158.75 | 164.40 | 34292 | 55575 | 0.84% |
| 2025-09-17 | 168.58 | 163.63 | -4.95 | -2.94% | 163.36 | 169.08 | 38317 | 63190 | 0.94% |
| 2025-09-16 | 168.08 | 168.58 | 0.50 | 0.30% | 166.30 | 169.27 | 18271 | 30616 | 0.45% |
| 2025-09-15 | 169.88 | 168.08 | -2.52 | -1.48% | 167.00 | 171.30 | 31006 | 52339 | 0.76% |
| 2025-09-12 | 173.01 | 170.60 | -2.41 | -1.39% | 170.00 | 177.01 | 32107 | 55388 | 0.79% |
| 2025-09-11 | 173.45 | 173.01 | -1.36 | -0.78% | 170.00 | 176.40 | 35762 | 61557 | 0.88% |
| 2025-09-10 | 171.00 | 174.37 | 2.41 | 1.40% | 169.00 | 175.88 | 51712 | 90023 | 1.27% |
| 2025-09-09 | 168.07 | 171.96 | 2.96 | 1.75% | 165.89 | 172.03 | 33484 | 56447 | 0.82% |
| 2025-09-08 | 164.24 | 169.00 | 4.61 | 2.80% | 163.30 | 169.78 | 37822 | 63365 | 0.93% |
| 2025-09-05 | 164.60 | 164.39 | 0.01 | 0.01% | 162.21 | 165.56 | 32313 | 52815 | 0.79% |
| 2025-09-04 | 166.77 | 164.38 | -2.82 | -1.69% | 161.58 | 167.30 | 32378 | 53031 | 0.79% |
| 2025-09-03 | 172.43 | 167.20 | -2.86 | -1.68% | 166.28 | 173.97 | 26781 | 45150 | 0.66% |
| 2025-09-02 | 169.50 | 170.06 | -0.34 | -0.20% | 169.02 | 175.02 | 38857 | 66822 | 0.95% |
| 2025-09-01 | 170.61 | 170.40 | -0.90 | -0.53% | 166.98 | 171.58 | 43530 | 73541 | 1.07% |
| 2025-08-29 | 165.69 | 171.30 | 7.30 | 4.45% | 165.62 | 172.97 | 47669 | 81264 | 1.17% |
| 2025-08-28 | 164.10 | 164.00 | -1.21 | -0.73% | 160.50 | 167.02 | 44552 | 72859 | 1.09% |
| 2025-08-27 | 170.60 | 165.21 | -7.66 | -4.43% | 165.15 | 172.56 | 46787 | 78913 | 1.15% |
| 2025-08-26 | 172.90 | 172.87 | -1.31 | -0.75% | 169.02 | 176.50 | 42858 | 73894 | 1.05% |
| 2025-08-25 | 164.80 | 174.18 | 9.85 | 5.99% | 164.00 | 176.08 | 58961 | 100347 | 1.44% |
| 2025-08-22 | 160.00 | 164.33 | 4.11 | 2.57% | 158.08 | 165.00 | 41977 | 67748 | 1.03% |
| 2025-08-21 | 161.32 | 160.22 | -1.08 | -0.67% | 159.04 | 164.10 | 45260 | 72897 | 1.11% |
| 2025-08-20 | 152.60 | 161.30 | 7.32 | 4.75% | 151.50 | 166.19 | 85815 | 138443 | 2.10% |
| 2025-08-19 | 148.00 | 153.98 | 5.55 | 3.74% | 147.51 | 154.80 | 70211 | 107113 | 1.72% |
| 2025-08-18 | 147.29 | 148.43 | 1.18 | 0.80% | 147.27 | 150.33 | 36939 | 54999 | 0.90% |
| 2025-08-15 | 145.67 | 147.25 | 1.07 | 0.73% | 143.74 | 147.50 | 33352 | 48595 | 0.82% |
| 2025-08-14 | 145.45 | 146.18 | 0.50 | 0.34% | 145.45 | 148.83 | 41470 | 61107 | 1.01% |
| 2025-08-13 | 146.28 | 145.68 | -0.60 | -0.41% | 143.80 | 146.80 | 31703 | 46066 | 0.78% |
| 2025-08-12 | 145.76 | 146.28 | -0.46 | -0.31% | 145.37 | 149.38 | 45814 | 67481 | 1.12% |
| 2025-08-11 | 138.02 | 146.74 | 8.58 | 6.21% | 138.00 | 147.80 | 74771 | 107749 | 1.83% |
| 2025-08-08 | 138.86 | 138.16 | -0.70 | -0.50% | 137.81 | 139.46 | 13724 | 19034 | 0.34% |
| 2025-08-07 | 139.47 | 138.86 | -0.61 | -0.44% | 138.77 | 140.36 | 16896 | 23549 | 0.41% |
| 2025-08-06 | 139.53 | 139.47 | -0.54 | -0.39% | 138.50 | 139.97 | 17029 | 23721 | 0.42% |
| 2025-08-05 | 136.30 | 140.01 | 3.92 | 2.88% | 136.30 | 140.22 | 34400 | 47720 | 0.84% |
| 2025-08-04 | 136.79 | 136.09 | -1.00 | -0.73% | 135.00 | 136.91 | 26901 | 36430 | 0.66% |
| 2025-08-01 | 137.37 | 137.09 | -0.70 | -0.51% | 136.32 | 138.19 | 20936 | 28710 | 0.51% |
| 2025-07-31 | 141.45 | 137.79 | -3.94 | -2.78% | 137.10 | 141.45 | 36916 | 51151 | 0.90% |
| 2025-07-30 | 141.65 | 141.73 | 0.48 | 0.34% | 140.90 | 144.05 | 30043 | 42822 | 0.74% |
| 2025-07-29 | 142.25 | 141.25 | -0.99 | -0.70% | 139.47 | 142.60 | 28665 | 40311 | 0.70% |
| 2025-07-28 | 142.56 | 142.24 | -0.34 | -0.24% | 140.60 | 143.44 | 31751 | 44982 | 0.78% |
| 2025-07-25 | 146.58 | 142.58 | -4.22 | -2.87% | 141.71 | 146.70 | 47482 | 68332 | 1.16% |
| 2025-07-24 | 144.63 | 146.80 | 2.17 | 1.50% | 144.49 | 147.44 | 29568 | 43254 | 0.72% |