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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-11 | 143.72 | 140.74 | -3.59 | -2.49% | 139.46 | 144.50 | 36078 | 51074 | 2.29% |
| 2025-11-10 | 150.00 | 144.33 | -7.90 | -5.19% | 137.36 | 151.60 | 81810 | 116986 | 5.20% |
| 2025-11-07 | 156.68 | 152.23 | -5.77 | -3.65% | 151.68 | 156.90 | 37328 | 57331 | 2.37% |
| 2025-11-06 | 156.00 | 158.00 | 2.02 | 1.30% | 154.10 | 160.90 | 31684 | 49930 | 2.01% |
| 2025-11-05 | 156.20 | 155.98 | -0.64 | -0.41% | 151.50 | 158.00 | 36623 | 56819 | 2.33% |
| 2025-11-04 | 154.00 | 156.62 | 3.03 | 1.97% | 151.61 | 159.64 | 40605 | 63203 | 2.58% |
| 2025-11-03 | 155.56 | 153.59 | -0.68 | -0.44% | 150.41 | 157.17 | 30261 | 46242 | 1.92% |
| 2025-10-31 | 155.36 | 154.27 | -2.39 | -1.53% | 151.73 | 157.29 | 28729 | 44380 | 1.83% |
| 2025-10-30 | 162.00 | 156.66 | -4.41 | -2.74% | 156.03 | 165.00 | 35084 | 55884 | 2.23% |
| 2025-10-29 | 155.55 | 161.07 | 8.09 | 5.29% | 155.00 | 162.22 | 51153 | 81599 | 3.25% |
| 2025-10-28 | 153.29 | 152.98 | -1.58 | -1.02% | 151.03 | 155.60 | 30643 | 47031 | 1.95% |
| 2025-10-27 | 155.30 | 154.56 | 0.21 | 0.14% | 153.60 | 160.50 | 38909 | 60747 | 2.47% |
| 2025-10-24 | 154.33 | 154.35 | -0.15 | -0.10% | 150.00 | 156.46 | 52038 | 79816 | 3.31% |
| 2025-10-23 | 176.63 | 154.50 | -22.10 | -12.51% | 150.87 | 176.63 | 97681 | 155571 | 6.21% |
| 2025-10-22 | 175.20 | 176.60 | 2.80 | 1.61% | 173.88 | 180.54 | 39120 | 69123 | 2.49% |
| 2025-10-21 | 165.89 | 173.80 | 7.80 | 4.70% | 165.89 | 174.50 | 43575 | 74706 | 2.77% |
| 2025-10-20 | 171.90 | 166.00 | -5.00 | -2.92% | 163.41 | 172.90 | 40736 | 68238 | 2.59% |
| 2025-10-17 | 175.00 | 171.00 | -3.77 | -2.16% | 167.80 | 175.97 | 40097 | 68805 | 2.55% |
| 2025-10-16 | 182.98 | 174.77 | -6.82 | -3.76% | 173.80 | 183.92 | 50686 | 90095 | 3.22% |
| 2025-10-15 | 175.00 | 181.59 | 5.19 | 2.94% | 171.00 | 187.35 | 75973 | 137235 | 4.83% |
| 2025-10-14 | 181.00 | 176.40 | 5.52 | 3.23% | 171.68 | 184.88 | 113558 | 200597 | 7.21% |
| 2025-10-13 | 151.09 | 170.88 | 28.48 | 20.00% | 147.01 | 170.88 | 143575 | 237794 | 9.12% |
| 2025-10-10 | 163.00 | 142.40 | -21.45 | -13.09% | 140.31 | 163.00 | 121692 | 179390 | 7.73% |
| 2025-10-09 | 182.90 | 163.85 | -11.15 | -6.37% | 163.30 | 182.90 | 87656 | 150615 | 5.56% |
| 2025-09-30 | 195.55 | 175.00 | -23.21 | -11.71% | 158.57 | 196.00 | 155768 | 268436 | 9.88% |
| 2025-09-29 | 203.10 | 198.21 | 0.05 | 0.03% | 195.08 | 207.99 | 57784 | 117078 | 3.67% |
| 2025-09-26 | 194.00 | 198.16 | 6.16 | 3.21% | 190.31 | 203.86 | 60422 | 118856 | 3.83% |
| 2025-09-25 | 185.77 | 192.00 | 8.93 | 4.88% | 183.80 | 197.00 | 60209 | 115655 | 3.82% |
| 2025-09-24 | 181.00 | 183.07 | 4.64 | 2.60% | 177.72 | 184.68 | 41200 | 75106 | 2.61% |
| 2025-09-23 | 175.10 | 178.43 | 3.14 | 1.79% | 171.66 | 180.00 | 46825 | 82285 | 2.97% |
| 2025-09-22 | 178.99 | 175.29 | -6.05 | -3.34% | 172.44 | 180.08 | 40706 | 71398 | 2.58% |
| 2025-09-19 | 182.16 | 181.34 | -1.84 | -1.00% | 179.10 | 187.77 | 38461 | 70332 | 2.44% |
| 2025-09-18 | 187.25 | 183.18 | -0.05 | -0.03% | 181.04 | 191.81 | 66109 | 123624 | 4.19% |
| 2025-09-17 | 180.99 | 183.23 | 0.25 | 0.14% | 179.00 | 183.88 | 38218 | 69389 | 2.42% |
| 2025-09-16 | 179.78 | 182.98 | 4.92 | 2.76% | 178.37 | 186.79 | 42616 | 77675 | 2.70% |
| 2025-09-15 | 185.05 | 178.06 | -7.89 | -4.24% | 177.00 | 185.30 | 42183 | 75857 | 2.68% |
| 2025-09-12 | 181.99 | 185.95 | 3.59 | 1.97% | 181.50 | 190.88 | 45184 | 84437 | 2.87% |
| 2025-09-11 | 183.99 | 182.36 | -2.14 | -1.16% | 172.00 | 184.40 | 60496 | 107590 | 3.84% |
| 2025-09-10 | 183.00 | 184.50 | 1.50 | 0.82% | 180.00 | 185.80 | 29956 | 54917 | 1.90% |
| 2025-09-09 | 192.01 | 183.00 | -7.26 | -3.82% | 179.51 | 192.01 | 46197 | 85581 | 2.93% |
| 2025-09-08 | 198.20 | 190.26 | -7.92 | -4.00% | 190.20 | 198.90 | 34198 | 66312 | 2.17% |
| 2025-09-05 | 191.03 | 198.18 | 7.16 | 3.75% | 186.05 | 198.50 | 36432 | 70446 | 2.31% |
| 2025-09-04 | 203.00 | 191.02 | -11.97 | -5.90% | 190.02 | 204.57 | 41600 | 82093 | 2.64% |
| 2025-09-03 | 205.00 | 202.99 | -2.01 | -0.98% | 200.37 | 209.49 | 32839 | 67320 | 2.08% |
| 2025-09-02 | 211.00 | 205.00 | -5.50 | -2.61% | 202.34 | 212.06 | 39292 | 80765 | 2.49% |
| 2025-09-01 | 214.54 | 210.50 | -4.05 | -1.89% | 204.00 | 219.33 | 46084 | 97551 | 2.92% |
| 2025-08-29 | 218.00 | 214.55 | -4.87 | -2.22% | 211.11 | 220.00 | 33755 | 72418 | 2.14% |
| 2025-08-28 | 214.03 | 219.42 | 3.50 | 1.62% | 213.00 | 221.00 | 37685 | 81846 | 2.39% |
| 2025-08-27 | 226.20 | 215.92 | -10.65 | -4.70% | 215.32 | 228.42 | 44555 | 98785 | 2.83% |
| 2025-08-26 | 222.00 | 226.57 | 3.09 | 1.38% | 221.92 | 231.51 | 50456 | 113775 | 3.20% |
| 2025-08-25 | 199.01 | 223.48 | 25.72 | 13.01% | 199.00 | 223.86 | 74676 | 161432 | 4.74% |
| 2025-08-22 | 196.05 | 197.76 | -0.13 | -0.07% | 194.00 | 199.50 | 35773 | 70295 | 2.27% |
| 2025-08-21 | 203.95 | 197.89 | -6.11 | -3.00% | 196.88 | 206.60 | 36410 | 73424 | 2.31% |
| 2025-08-20 | 206.38 | 204.00 | -2.99 | -1.44% | 199.00 | 210.00 | 45651 | 92639 | 2.90% |
| 2025-08-19 | 211.00 | 206.99 | -4.19 | -1.98% | 206.92 | 215.80 | 42557 | 89205 | 2.70% |
| 2025-08-18 | 207.00 | 211.18 | 1.99 | 0.95% | 206.39 | 215.85 | 51451 | 108168 | 3.26% |
| 2025-08-15 | 212.80 | 209.19 | -4.06 | -1.90% | 201.68 | 218.99 | 58967 | 125163 | 3.74% |
| 2025-08-14 | 201.00 | 213.25 | 12.60 | 6.28% | 197.51 | 214.95 | 61583 | 128266 | 3.91% |
| 2025-08-13 | 193.10 | 200.65 | 7.65 | 3.96% | 193.09 | 202.50 | 43581 | 86615 | 2.78% |
| 2025-08-12 | 191.46 | 193.00 | 1.54 | 0.80% | 188.51 | 193.80 | 36951 | 70664 | 2.36% |
| 2025-08-11 | 185.00 | 191.46 | 7.16 | 3.88% | 183.20 | 193.92 | 44999 | 85750 | 2.87% |
| 2025-08-08 | 181.60 | 184.30 | 2.30 | 1.26% | 180.68 | 187.00 | 42342 | 77785 | 2.70% |
| 2025-08-07 | 175.66 | 182.00 | 6.13 | 3.49% | 175.07 | 183.41 | 44499 | 80073 | 2.84% |
| 2025-08-06 | 172.51 | 175.87 | 3.73 | 2.17% | 170.36 | 183.96 | 54611 | 96916 | 3.49% |
| 2025-08-05 | 170.08 | 172.14 | 0.86 | 0.50% | 170.08 | 175.10 | 30233 | 52163 | 1.93% |
| 2025-08-04 | 167.49 | 171.28 | 2.58 | 1.53% | 166.33 | 172.80 | 33231 | 56654 | 2.12% |