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 | 131.31 | 130.71 | -1.64 | -1.24% | 130.55 | 132.75 | 150395 | 197460 | 1.25% |
| 2025-10-30 | 135.28 | 132.35 | -2.92 | -2.16% | 131.36 | 135.88 | 212111 | 281741 | 1.76% |
| 2025-10-29 | 134.84 | 135.27 | -1.31 | -0.96% | 133.50 | 135.36 | 207917 | 279695 | 1.72% |
| 2025-10-28 | 132.93 | 136.58 | 3.21 | 2.41% | 132.51 | 137.90 | 257270 | 348456 | 2.13% |
| 2025-10-27 | 134.44 | 133.37 | 0.75 | 0.57% | 131.62 | 134.95 | 205452 | 273756 | 1.70% |
| 2025-10-24 | 130.61 | 132.62 | 3.32 | 2.57% | 129.88 | 132.64 | 181560 | 239185 | 1.50% |
| 2025-10-23 | 128.20 | 129.30 | 0.29 | 0.22% | 126.88 | 129.47 | 109813 | 140493 | 0.91% |
| 2025-10-22 | 129.05 | 129.01 | -0.81 | -0.62% | 128.00 | 130.80 | 116710 | 150935 | 0.97% |
| 2025-10-21 | 127.70 | 129.82 | 2.62 | 2.06% | 127.35 | 130.15 | 160003 | 206532 | 1.33% |
| 2025-10-20 | 129.06 | 127.20 | -0.07 | -0.06% | 126.27 | 129.82 | 152207 | 195124 | 1.26% |
| 2025-10-17 | 132.62 | 127.27 | -5.47 | -4.12% | 127.20 | 132.62 | 202072 | 260814 | 1.68% |
| 2025-10-16 | 132.20 | 132.74 | -1.15 | -0.86% | 131.50 | 134.47 | 133122 | 176937 | 1.10% |
| 2025-10-15 | 131.38 | 133.89 | 2.21 | 1.68% | 129.80 | 134.16 | 212339 | 280276 | 1.76% |
| 2025-10-14 | 138.80 | 131.68 | -6.64 | -4.80% | 131.32 | 139.66 | 317700 | 428785 | 2.63% |
| 2025-10-13 | 136.50 | 138.32 | -3.50 | -2.47% | 135.90 | 139.48 | 324448 | 447281 | 2.69% |
| 2025-10-10 | 147.20 | 141.82 | -8.20 | -5.47% | 141.21 | 148.93 | 359120 | 518676 | 2.98% |
| 2025-10-09 | 146.66 | 150.02 | -1.15 | -0.76% | 144.88 | 152.40 | 471521 | 703024 | 3.91% |
| 2025-09-30 | 151.28 | 151.17 | 1.22 | 0.81% | 150.19 | 153.13 | 262042 | 397613 | 2.17% |
| 2025-09-29 | 150.60 | 149.95 | -1.08 | -0.72% | 147.79 | 152.88 | 284001 | 425129 | 2.35% |
| 2025-09-26 | 150.67 | 151.03 | 0.36 | 0.24% | 150.36 | 157.50 | 408007 | 628226 | 3.38% |
| 2025-09-25 | 148.65 | 150.67 | 2.07 | 1.39% | 146.70 | 153.00 | 383614 | 575544 | 3.18% |
| 2025-09-24 | 142.00 | 148.60 | 5.60 | 3.92% | 141.60 | 151.24 | 455616 | 673092 | 3.78% |
| 2025-09-23 | 145.58 | 143.00 | -3.31 | -2.26% | 139.68 | 146.18 | 324923 | 462792 | 2.69% |
| 2025-09-22 | 143.49 | 146.31 | 3.81 | 2.67% | 141.47 | 146.46 | 316983 | 458559 | 2.63% |
| 2025-09-19 | 144.25 | 142.50 | -1.75 | -1.21% | 142.42 | 147.42 | 313505 | 453686 | 2.60% |
| 2025-09-18 | 143.00 | 144.25 | 1.29 | 0.90% | 141.28 | 150.00 | 562997 | 821506 | 4.67% |
| 2025-09-17 | 143.98 | 142.96 | 1.81 | 1.28% | 142.02 | 145.36 | 298610 | 428005 | 2.48% |
| 2025-09-16 | 138.00 | 141.15 | 2.59 | 1.87% | 137.77 | 144.30 | 296900 | 420214 | 2.46% |
| 2025-09-15 | 141.20 | 138.56 | 2.56 | 1.88% | 137.00 | 142.00 | 339318 | 472478 | 2.81% |
| 2025-09-12 | 134.60 | 136.00 | 1.00 | 0.74% | 133.78 | 137.78 | 278204 | 377669 | 2.31% |
| 2025-09-11 | 130.28 | 135.00 | 3.79 | 2.89% | 129.68 | 135.00 | 263768 | 351525 | 2.19% |
| 2025-09-10 | 132.05 | 131.21 | -0.49 | -0.37% | 130.00 | 133.37 | 187802 | 247641 | 1.56% |
| 2025-09-09 | 134.59 | 131.70 | -4.24 | -3.12% | 131.18 | 134.59 | 187677 | 249558 | 1.56% |
| 2025-09-08 | 132.61 | 135.94 | 3.94 | 2.98% | 132.40 | 137.68 | 254625 | 344207 | 2.11% |
| 2025-09-05 | 128.90 | 132.00 | 3.36 | 2.61% | 128.12 | 132.44 | 251288 | 327447 | 2.08% |
| 2025-09-04 | 136.00 | 128.64 | -7.36 | -5.41% | 126.66 | 136.75 | 384942 | 503674 | 3.19% |
| 2025-09-03 | 138.49 | 136.00 | -1.90 | -1.38% | 134.97 | 140.10 | 275445 | 378709 | 2.28% |
| 2025-09-02 | 144.70 | 137.90 | -7.30 | -5.03% | 136.85 | 145.18 | 371012 | 519219 | 3.08% |
| 2025-09-01 | 145.50 | 145.20 | 1.97 | 1.38% | 142.38 | 148.00 | 359544 | 520976 | 2.98% |
| 2025-08-29 | 142.89 | 143.23 | 0.34 | 0.24% | 138.61 | 143.75 | 324862 | 458800 | 2.69% |
| 2025-08-28 | 139.18 | 142.89 | 3.55 | 2.55% | 137.77 | 143.00 | 445260 | 627592 | 3.69% |
| 2025-08-27 | 145.99 | 139.34 | -3.26 | -2.29% | 139.30 | 146.93 | 481039 | 691488 | 3.99% |
| 2025-08-26 | 136.68 | 142.60 | 5.52 | 4.03% | 134.89 | 144.39 | 453871 | 633526 | 3.76% |
| 2025-08-25 | 138.52 | 137.08 | 0.25 | 0.18% | 134.71 | 142.99 | 487883 | 674091 | 4.05% |
| 2025-08-22 | 130.09 | 136.83 | 7.00 | 5.39% | 130.09 | 137.26 | 479189 | 644312 | 3.97% |
| 2025-08-21 | 130.30 | 129.83 | 0.63 | 0.49% | 129.10 | 132.80 | 328325 | 430269 | 2.72% |
| 2025-08-20 | 125.12 | 129.20 | 3.47 | 2.76% | 125.11 | 129.20 | 289720 | 369889 | 2.40% |
| 2025-08-19 | 128.50 | 125.73 | -2.68 | -2.09% | 125.52 | 129.68 | 258218 | 329193 | 2.14% |
| 2025-08-18 | 124.22 | 128.41 | 4.63 | 3.74% | 123.35 | 132.18 | 452483 | 578632 | 3.75% |
| 2025-08-15 | 122.01 | 123.78 | 0.94 | 0.77% | 121.75 | 124.38 | 187529 | 231361 | 1.55% |
| 2025-08-14 | 124.50 | 122.84 | -1.35 | -1.09% | 122.81 | 126.30 | 245407 | 305517 | 2.03% |
| 2025-08-13 | 120.85 | 124.19 | 3.63 | 3.01% | 120.34 | 124.78 | 324988 | 402026 | 2.69% |
| 2025-08-12 | 119.90 | 120.56 | 0.66 | 0.55% | 119.45 | 120.99 | 171989 | 206721 | 1.43% |
| 2025-08-11 | 119.23 | 119.90 | 0.67 | 0.56% | 118.81 | 120.12 | 111005 | 132677 | 0.92% |
| 2025-08-08 | 121.02 | 119.23 | -1.66 | -1.37% | 119.00 | 121.09 | 128160 | 153050 | 1.06% |
| 2025-08-07 | 121.51 | 120.89 | -0.33 | -0.27% | 120.60 | 122.21 | 123891 | 150291 | 1.03% |
| 2025-08-06 | 121.15 | 121.22 | -0.25 | -0.21% | 120.42 | 121.40 | 107170 | 129578 | 0.88% |
| 2025-08-05 | 122.00 | 121.47 | 2.07 | 1.73% | 120.09 | 122.58 | 160505 | 194544 | 1.32% |
| 2025-08-04 | 118.50 | 119.40 | 0.08 | 0.07% | 118.30 | 119.55 | 94769 | 112652 | 0.78% |
| 2025-08-01 | 120.80 | 119.32 | -1.74 | -1.44% | 118.87 | 121.85 | 131201 | 157557 | 1.08% |
| 2025-07-31 | 123.49 | 121.28 | -2.65 | -2.14% | 121.00 | 124.78 | 219719 | 269005 | 1.81% |
| 2025-07-30 | 124.85 | 123.93 | -1.16 | -0.93% | 123.39 | 126.79 | 163181 | 203831 | 1.34% |
| 2025-07-29 | 125.12 | 125.09 | -0.12 | -0.10% | 123.90 | 125.33 | 141788 | 176542 | 1.16% |
| 2025-07-28 | 127.00 | 125.21 | -1.47 | -1.16% | 125.10 | 127.48 | 153249 | 192979 | 1.26% |
| 2025-07-25 | 126.06 | 126.68 | 0.89 | 0.71% | 124.50 | 127.75 | 164249 | 206462 | 1.35% |
| 2025-07-24 | 124.91 | 125.79 | 0.88 | 0.70% | 124.29 | 126.17 | 134218 | 168261 | 1.10% |