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 | 166.88 | 162.60 | -4.18 | -2.51% | 159.98 | 169.80 | 135543 | 222634 | 3.93% |
| 2025-10-30 | 169.69 | 166.78 | -7.53 | -4.32% | 164.85 | 174.56 | 161368 | 271906 | 4.68% |
| 2025-10-29 | 177.03 | 174.31 | -1.20 | -0.68% | 168.30 | 178.98 | 172942 | 299507 | 5.01% |
| 2025-10-28 | 166.51 | 175.51 | 5.95 | 3.51% | 165.79 | 180.00 | 208765 | 365264 | 6.05% |
| 2025-10-27 | 163.79 | 169.56 | 8.97 | 5.59% | 161.16 | 171.38 | 248101 | 415261 | 7.19% |
| 2025-10-24 | 159.00 | 160.59 | 5.00 | 3.21% | 154.50 | 162.88 | 153977 | 245365 | 4.46% |
| 2025-10-23 | 155.83 | 155.59 | -0.29 | -0.19% | 151.08 | 156.88 | 85856 | 132018 | 2.49% |
| 2025-10-22 | 157.00 | 155.88 | -2.16 | -1.37% | 152.50 | 158.30 | 106273 | 165037 | 3.08% |
| 2025-10-21 | 153.80 | 158.04 | 4.16 | 2.70% | 151.13 | 159.26 | 141703 | 220949 | 4.11% |
| 2025-10-20 | 153.00 | 153.88 | 5.53 | 3.73% | 148.85 | 159.00 | 132433 | 204594 | 3.84% |
| 2025-10-17 | 155.64 | 148.35 | -7.26 | -4.67% | 147.80 | 157.00 | 104612 | 157530 | 3.03% |
| 2025-10-16 | 152.15 | 155.61 | 1.82 | 1.18% | 152.00 | 160.00 | 157159 | 244595 | 4.55% |
| 2025-10-15 | 146.46 | 153.79 | 7.80 | 5.34% | 144.99 | 153.79 | 131711 | 197118 | 3.82% |
| 2025-10-14 | 162.04 | 145.99 | -13.84 | -8.66% | 145.00 | 163.69 | 218989 | 334139 | 6.35% |
| 2025-10-13 | 159.00 | 159.83 | -10.57 | -6.20% | 154.04 | 164.00 | 197429 | 313681 | 5.72% |
| 2025-10-10 | 175.18 | 170.40 | -4.65 | -2.66% | 168.00 | 177.00 | 143366 | 246266 | 4.15% |
| 2025-10-09 | 182.00 | 175.05 | -6.94 | -3.81% | 172.38 | 182.96 | 181060 | 321579 | 5.25% |
| 2025-09-30 | 181.00 | 181.99 | 0.82 | 0.45% | 178.30 | 183.95 | 188199 | 340313 | 5.45% |
| 2025-09-29 | 162.54 | 181.17 | 19.77 | 12.25% | 162.52 | 185.90 | 233070 | 407115 | 6.75% |
| 2025-09-26 | 166.85 | 161.40 | -6.40 | -3.81% | 160.22 | 167.78 | 213981 | 348195 | 6.20% |
| 2025-09-25 | 173.00 | 167.80 | -4.20 | -2.44% | 164.63 | 173.88 | 161458 | 272010 | 4.68% |
| 2025-09-24 | 167.00 | 172.00 | 3.02 | 1.79% | 164.03 | 174.40 | 171416 | 292268 | 4.97% |
| 2025-09-23 | 175.00 | 168.98 | -6.05 | -3.46% | 162.89 | 179.59 | 261274 | 441485 | 7.57% |
| 2025-09-22 | 163.08 | 175.03 | 11.60 | 7.10% | 163.08 | 178.59 | 223216 | 385624 | 6.47% |
| 2025-09-19 | 164.00 | 163.43 | 0.42 | 0.26% | 162.00 | 169.00 | 186861 | 308336 | 5.41% |
| 2025-09-18 | 164.00 | 163.01 | -4.59 | -2.74% | 158.00 | 170.00 | 265498 | 438506 | 7.69% |
| 2025-09-17 | 156.21 | 167.60 | 10.61 | 6.76% | 154.81 | 167.77 | 270498 | 435712 | 7.84% |
| 2025-09-16 | 139.59 | 156.99 | 18.18 | 13.10% | 138.41 | 161.10 | 361314 | 536211 | 10.47% |
| 2025-09-15 | 137.40 | 138.81 | 0.51 | 0.37% | 134.00 | 141.79 | 226687 | 312678 | 6.57% |
| 2025-09-12 | 136.37 | 138.30 | 1.25 | 0.91% | 132.99 | 139.55 | 258620 | 353794 | 7.49% |
| 2025-09-11 | 130.00 | 137.05 | 9.05 | 7.07% | 125.00 | 138.18 | 320543 | 421160 | 9.29% |
| 2025-09-10 | 118.98 | 128.00 | 12.99 | 11.29% | 116.00 | 132.00 | 345416 | 435723 | 10.01% |
| 2025-09-09 | 111.00 | 115.01 | 2.37 | 2.10% | 109.31 | 116.00 | 224333 | 254036 | 6.50% |
| 2025-09-08 | 105.00 | 112.64 | 8.64 | 8.31% | 104.18 | 114.40 | 295579 | 326375 | 8.56% |
| 2025-09-05 | 95.99 | 104.00 | 8.00 | 8.33% | 94.60 | 104.80 | 198176 | 198623 | 5.74% |
| 2025-09-04 | 107.50 | 96.00 | -9.46 | -8.97% | 93.50 | 108.50 | 240820 | 239919 | 6.98% |
| 2025-09-03 | 104.33 | 105.46 | 0.21 | 0.20% | 103.00 | 110.82 | 207738 | 222135 | 6.02% |
| 2025-09-02 | 104.70 | 105.25 | 0.04 | 0.04% | 103.91 | 109.97 | 250334 | 267581 | 7.25% |
| 2025-09-01 | 101.44 | 105.21 | 5.05 | 5.04% | 101.11 | 106.83 | 227570 | 238555 | 6.59% |
| 2025-08-29 | 104.35 | 100.16 | -1.56 | -1.53% | 98.00 | 104.56 | 159790 | 160117 | 4.63% |
| 2025-08-28 | 97.70 | 101.72 | 2.02 | 2.03% | 96.34 | 101.74 | 186386 | 185352 | 5.40% |
| 2025-08-27 | 101.00 | 99.70 | -1.28 | -1.27% | 99.11 | 104.87 | 219067 | 224145 | 6.35% |
| 2025-08-26 | 105.58 | 100.98 | -6.42 | -5.98% | 100.88 | 108.88 | 279244 | 288714 | 8.09% |
| 2025-08-25 | 108.99 | 107.40 | 9.27 | 9.45% | 104.01 | 112.00 | 327811 | 353564 | 9.50% |
| 2025-08-22 | 94.01 | 98.13 | 3.24 | 3.41% | 94.01 | 99.50 | 160356 | 155711 | 4.65% |
| 2025-08-21 | 97.00 | 94.89 | -2.35 | -2.42% | 94.10 | 98.50 | 139273 | 133265 | 4.04% |
| 2025-08-20 | 95.30 | 97.24 | -0.58 | -0.59% | 93.66 | 97.88 | 168811 | 161768 | 4.89% |
| 2025-08-19 | 95.01 | 97.82 | 3.02 | 3.19% | 95.00 | 101.00 | 252581 | 249283 | 7.32% |
| 2025-08-18 | 93.55 | 94.80 | 5.56 | 6.23% | 92.60 | 97.35 | 219167 | 208320 | 6.35% |
| 2025-08-15 | 87.49 | 89.24 | 3.39 | 3.95% | 85.87 | 89.99 | 193539 | 171268 | 5.61% |
| 2025-08-14 | 86.13 | 85.85 | -0.71 | -0.82% | 84.70 | 87.57 | 139185 | 119932 | 4.03% |
| 2025-08-13 | 84.98 | 86.56 | 0.90 | 1.05% | 84.31 | 86.76 | 184075 | 157313 | 5.33% |
| 2025-08-12 | 82.37 | 85.66 | 8.69 | 11.29% | 80.50 | 86.60 | 314663 | 262763 | 9.12% |
| 2025-08-11 | 76.70 | 76.97 | 0.08 | 0.10% | 76.67 | 78.44 | 59921 | 46311 | 1.74% |
| 2025-08-08 | 78.66 | 76.89 | -1.13 | -1.45% | 76.80 | 78.68 | 63361 | 48946 | 1.84% |
| 2025-08-07 | 78.83 | 78.02 | -0.55 | -0.70% | 77.97 | 80.22 | 58190 | 45806 | 1.69% |
| 2025-08-06 | 78.51 | 78.57 | -0.25 | -0.32% | 78.20 | 79.49 | 52829 | 41665 | 1.53% |
| 2025-08-05 | 78.50 | 78.82 | -0.03 | -0.04% | 78.26 | 79.18 | 44241 | 34792 | 1.28% |
| 2025-08-04 | 75.74 | 78.85 | 2.75 | 3.61% | 75.65 | 79.49 | 87723 | 68780 | 2.54% |
| 2025-08-01 | 76.67 | 76.10 | -1.06 | -1.37% | 75.42 | 77.66 | 65044 | 49669 | 1.88% |
| 2025-07-31 | 78.34 | 77.16 | -1.66 | -2.11% | 77.00 | 79.91 | 83743 | 65500 | 2.45% |
| 2025-07-30 | 81.40 | 78.82 | -2.38 | -2.93% | 78.10 | 81.49 | 91991 | 73006 | 2.69% |
| 2025-07-29 | 80.00 | 81.20 | 1.28 | 1.60% | 79.81 | 81.92 | 77059 | 62267 | 2.25% |
| 2025-07-28 | 80.51 | 79.92 | -1.08 | -1.33% | 79.89 | 81.16 | 61202 | 49028 | 1.79% |
| 2025-07-25 | 81.69 | 81.00 | -0.69 | -0.84% | 79.80 | 81.70 | 67150 | 54026 | 1.96% |