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 | 166.15 | 167.30 | 1.62 | 0.98% | 165.78 | 169.71 | 31574 | 52991 | 2.01% |
| 2025-10-30 | 173.13 | 165.68 | -8.18 | -4.70% | 165.05 | 173.47 | 63341 | 106410 | 4.04% |
| 2025-10-29 | 173.00 | 173.86 | -0.04 | -0.02% | 170.01 | 174.71 | 49587 | 85300 | 3.16% |
| 2025-10-28 | 178.00 | 173.90 | -13.04 | -6.98% | 172.00 | 178.00 | 92386 | 161147 | 5.90% |
| 2025-10-27 | 188.90 | 186.94 | 1.64 | 0.89% | 180.42 | 191.17 | 54443 | 101055 | 3.47% |
| 2025-10-24 | 179.50 | 185.30 | 8.00 | 4.51% | 178.03 | 185.86 | 43076 | 78763 | 2.75% |
| 2025-10-23 | 176.00 | 177.30 | 0.02 | 0.01% | 172.50 | 177.88 | 22052 | 38571 | 1.41% |
| 2025-10-22 | 178.00 | 177.28 | -2.29 | -1.28% | 175.02 | 180.90 | 24487 | 43486 | 1.56% |
| 2025-10-21 | 178.80 | 179.57 | 2.89 | 1.64% | 176.16 | 180.99 | 27869 | 49974 | 1.78% |
| 2025-10-20 | 176.00 | 176.68 | 2.68 | 1.54% | 174.59 | 179.99 | 31428 | 55681 | 2.01% |
| 2025-10-17 | 181.35 | 174.00 | -8.36 | -4.58% | 173.75 | 184.12 | 39177 | 69821 | 2.50% |
| 2025-10-16 | 186.98 | 182.36 | -5.89 | -3.13% | 181.32 | 187.88 | 39128 | 72064 | 2.50% |
| 2025-10-15 | 187.00 | 188.25 | -2.55 | -1.34% | 183.58 | 191.88 | 41250 | 76953 | 2.63% |
| 2025-10-14 | 200.00 | 190.80 | -5.22 | -2.66% | 188.93 | 203.88 | 50337 | 98521 | 3.21% |
| 2025-10-13 | 186.73 | 196.02 | -3.48 | -1.74% | 186.73 | 200.99 | 53801 | 105105 | 3.43% |
| 2025-10-10 | 218.10 | 199.50 | -16.68 | -7.72% | 197.61 | 225.17 | 71186 | 148229 | 4.54% |
| 2025-10-09 | 213.80 | 216.18 | -0.68 | -0.31% | 207.56 | 222.50 | 88797 | 191137 | 5.67% |
| 2025-09-30 | 202.63 | 216.86 | 17.57 | 8.82% | 202.63 | 218.88 | 96109 | 203910 | 6.13% |
| 2025-09-29 | 196.85 | 199.29 | 2.29 | 1.16% | 192.00 | 199.91 | 43000 | 84458 | 2.74% |
| 2025-09-26 | 206.61 | 197.00 | -9.61 | -4.65% | 196.61 | 210.88 | 54029 | 109587 | 3.45% |
| 2025-09-25 | 205.99 | 206.61 | -0.19 | -0.09% | 203.58 | 214.28 | 51361 | 107372 | 3.28% |
| 2025-09-24 | 200.08 | 206.80 | 2.57 | 1.26% | 196.95 | 209.68 | 73748 | 150719 | 4.71% |
| 2025-09-23 | 204.00 | 204.23 | 4.82 | 2.42% | 192.44 | 205.02 | 90787 | 180966 | 5.79% |
| 2025-09-22 | 195.40 | 199.41 | 15.07 | 8.18% | 190.02 | 202.25 | 88312 | 174235 | 5.64% |
| 2025-09-19 | 190.50 | 184.34 | -5.90 | -3.10% | 184.00 | 191.00 | 41835 | 78066 | 2.67% |
| 2025-09-18 | 191.41 | 190.24 | -1.17 | -0.61% | 186.11 | 201.50 | 74347 | 144642 | 4.74% |
| 2025-09-17 | 186.00 | 191.41 | 4.87 | 2.61% | 185.03 | 194.59 | 42223 | 80599 | 2.69% |
| 2025-09-16 | 185.66 | 186.54 | 0.87 | 0.47% | 184.21 | 189.58 | 29956 | 55987 | 1.91% |
| 2025-09-15 | 193.80 | 185.67 | -4.83 | -2.54% | 184.10 | 193.80 | 41182 | 77105 | 2.63% |
| 2025-09-12 | 188.00 | 190.50 | 1.88 | 1.00% | 184.53 | 194.80 | 68380 | 129145 | 4.36% |
| 2025-09-11 | 176.50 | 188.62 | 10.83 | 6.09% | 175.58 | 188.80 | 66193 | 121895 | 4.22% |
| 2025-09-10 | 176.01 | 177.79 | 1.81 | 1.03% | 176.00 | 180.40 | 34895 | 62235 | 2.23% |
| 2025-09-09 | 179.00 | 175.98 | -4.52 | -2.50% | 174.64 | 181.47 | 35958 | 63931 | 2.29% |
| 2025-09-08 | 178.00 | 180.50 | 0.96 | 0.53% | 174.54 | 180.65 | 55828 | 99252 | 3.56% |
| 2025-09-05 | 177.88 | 179.54 | 3.50 | 1.99% | 173.88 | 179.79 | 53400 | 94604 | 3.41% |
| 2025-09-04 | 188.00 | 176.04 | -11.67 | -6.22% | 172.75 | 188.97 | 61622 | 111123 | 3.93% |
| 2025-09-03 | 192.57 | 187.71 | -3.44 | -1.80% | 186.00 | 194.88 | 52371 | 99251 | 3.34% |
| 2025-09-02 | 218.39 | 191.15 | -27.03 | -12.39% | 190.00 | 218.39 | 99688 | 200064 | 6.36% |
| 2025-09-01 | 220.06 | 218.18 | 0.57 | 0.26% | 211.33 | 225.60 | 72506 | 158217 | 4.63% |
| 2025-08-29 | 219.00 | 217.61 | -5.27 | -2.36% | 209.80 | 219.56 | 73869 | 158861 | 4.71% |
| 2025-08-28 | 217.90 | 222.88 | 2.89 | 1.31% | 211.77 | 224.30 | 115424 | 250546 | 7.37% |
| 2025-08-27 | 193.01 | 219.99 | 32.49 | 17.33% | 193.01 | 225.00 | 125694 | 271793 | 8.02% |
| 2025-08-26 | 183.95 | 187.50 | 2.57 | 1.39% | 181.99 | 191.24 | 40337 | 75376 | 2.57% |
| 2025-08-25 | 187.60 | 184.93 | -1.06 | -0.57% | 182.10 | 196.00 | 67253 | 125554 | 4.29% |
| 2025-08-22 | 180.20 | 185.99 | 4.64 | 2.56% | 180.20 | 188.00 | 55809 | 103437 | 3.56% |
| 2025-08-21 | 185.81 | 181.35 | -5.65 | -3.02% | 178.54 | 186.87 | 58085 | 105844 | 3.71% |
| 2025-08-20 | 167.01 | 187.00 | 16.72 | 9.82% | 165.40 | 187.87 | 75624 | 133326 | 4.83% |
| 2025-08-19 | 169.65 | 170.28 | 0.83 | 0.49% | 168.50 | 174.88 | 46437 | 79929 | 2.96% |
| 2025-08-18 | 164.00 | 169.45 | 5.07 | 3.08% | 162.90 | 172.50 | 56728 | 95565 | 3.62% |
| 2025-08-15 | 160.19 | 164.38 | 3.12 | 1.93% | 160.19 | 165.59 | 36759 | 60095 | 2.35% |
| 2025-08-14 | 162.90 | 161.26 | -2.04 | -1.25% | 160.39 | 166.19 | 45350 | 74050 | 2.89% |
| 2025-08-13 | 155.01 | 163.30 | 8.00 | 5.15% | 153.80 | 163.60 | 64099 | 101829 | 4.09% |
| 2025-08-12 | 153.00 | 155.30 | 2.07 | 1.35% | 151.58 | 156.80 | 40429 | 62438 | 2.58% |
| 2025-08-11 | 150.86 | 153.23 | 2.37 | 1.57% | 150.20 | 154.77 | 32275 | 49485 | 2.06% |
| 2025-08-08 | 155.96 | 150.86 | -5.56 | -3.55% | 150.24 | 156.40 | 49252 | 75032 | 3.14% |
| 2025-08-07 | 158.50 | 156.42 | -3.58 | -2.24% | 156.08 | 160.14 | 36092 | 56857 | 2.30% |
| 2025-08-06 | 160.12 | 160.00 | 0.00 | 0.00% | 157.01 | 162.62 | 35515 | 56451 | 2.27% |
| 2025-08-05 | 160.96 | 160.00 | -1.30 | -0.81% | 158.16 | 160.97 | 24599 | 39247 | 1.57% |
| 2025-08-04 | 158.47 | 161.30 | 0.83 | 0.52% | 157.74 | 161.96 | 31747 | 50662 | 2.03% |
| 2025-08-01 | 161.75 | 160.47 | -1.51 | -0.93% | 158.10 | 164.48 | 28540 | 45876 | 1.82% |
| 2025-07-31 | 163.68 | 161.98 | -1.58 | -0.97% | 159.11 | 167.55 | 50350 | 82641 | 3.21% |
| 2025-07-30 | 163.07 | 163.56 | 1.23 | 0.76% | 161.01 | 171.81 | 57560 | 95409 | 3.67% |
| 2025-07-29 | 157.00 | 162.33 | 5.00 | 3.18% | 156.18 | 164.58 | 47596 | 77032 | 3.04% |
| 2025-07-28 | 160.00 | 157.33 | -1.66 | -1.04% | 156.51 | 160.50 | 32305 | 50964 | 2.06% |
| 2025-07-25 | 155.00 | 158.99 | 4.54 | 2.94% | 154.59 | 159.40 | 39620 | 62276 | 2.53% |
| 2025-07-24 | 154.03 | 154.45 | 0.37 | 0.24% | 153.00 | 155.50 | 24646 | 38007 | 1.57% |