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 | 140.72 | 139.92 | -1.11 | -0.79% | 139.60 | 142.44 | 65706 | 92647 | 0.80% |
| 2025-10-30 | 148.25 | 141.03 | -5.53 | -3.77% | 141.01 | 154.90 | 129133 | 189811 | 1.57% |
| 2025-10-29 | 144.20 | 146.56 | 1.75 | 1.21% | 143.04 | 146.56 | 55924 | 81158 | 0.68% |
| 2025-10-28 | 144.49 | 144.81 | 0.98 | 0.68% | 143.13 | 145.97 | 43734 | 63261 | 0.53% |
| 2025-10-27 | 143.50 | 143.83 | 1.67 | 1.17% | 143.03 | 147.79 | 66641 | 96736 | 0.81% |
| 2025-10-24 | 142.00 | 142.16 | 2.16 | 1.54% | 141.13 | 143.26 | 41767 | 59385 | 0.51% |
| 2025-10-23 | 140.01 | 140.00 | 0.00 | 0.00% | 138.50 | 140.86 | 30047 | 41862 | 0.36% |
| 2025-10-22 | 142.60 | 140.00 | -3.03 | -2.12% | 140.00 | 143.62 | 39613 | 55848 | 0.48% |
| 2025-10-21 | 142.00 | 143.03 | 1.98 | 1.40% | 142.00 | 144.27 | 40469 | 57988 | 0.49% |
| 2025-10-20 | 145.02 | 141.05 | -2.84 | -1.97% | 140.53 | 145.02 | 48839 | 69569 | 0.59% |
| 2025-10-17 | 146.77 | 143.89 | -3.64 | -2.47% | 143.20 | 148.88 | 48037 | 69578 | 0.58% |
| 2025-10-16 | 148.55 | 147.66 | -0.70 | -0.47% | 147.06 | 150.30 | 42092 | 62503 | 0.51% |
| 2025-10-15 | 147.78 | 148.36 | 0.56 | 0.38% | 146.30 | 149.15 | 49041 | 72484 | 0.60% |
| 2025-10-14 | 153.03 | 147.80 | -5.23 | -3.42% | 147.51 | 154.96 | 81168 | 122601 | 0.98% |
| 2025-10-13 | 151.15 | 153.03 | -3.37 | -2.15% | 150.88 | 156.69 | 84710 | 129823 | 1.03% |
| 2025-10-10 | 156.88 | 156.40 | -1.15 | -0.73% | 155.16 | 158.88 | 77318 | 121465 | 0.94% |
| 2025-10-09 | 152.00 | 157.55 | 5.85 | 3.86% | 150.25 | 159.06 | 126206 | 197437 | 1.53% |
| 2025-09-30 | 150.66 | 151.70 | 3.80 | 2.57% | 148.73 | 151.95 | 75106 | 113261 | 0.91% |
| 2025-09-29 | 144.30 | 147.90 | 3.58 | 2.48% | 143.08 | 148.46 | 69021 | 100644 | 0.84% |
| 2025-09-26 | 147.00 | 144.32 | -4.43 | -2.98% | 144.01 | 148.50 | 72481 | 105619 | 0.88% |
| 2025-09-25 | 147.52 | 148.75 | 1.52 | 1.03% | 146.41 | 149.59 | 63529 | 94133 | 0.77% |
| 2025-09-24 | 143.92 | 147.23 | 3.34 | 2.32% | 143.19 | 147.87 | 73022 | 106404 | 0.89% |
| 2025-09-23 | 145.70 | 143.89 | -2.04 | -1.40% | 141.99 | 147.41 | 69076 | 99572 | 0.84% |
| 2025-09-22 | 150.23 | 145.93 | -1.97 | -1.33% | 144.71 | 151.98 | 76856 | 112667 | 0.93% |
| 2025-09-19 | 150.88 | 147.90 | -2.10 | -1.40% | 147.90 | 151.40 | 67427 | 100488 | 0.82% |
| 2025-09-18 | 150.90 | 150.00 | -1.60 | -1.06% | 148.81 | 153.55 | 141703 | 213341 | 1.72% |
| 2025-09-17 | 152.80 | 151.60 | -1.38 | -0.90% | 149.80 | 153.90 | 61672 | 93418 | 0.75% |
| 2025-09-16 | 152.27 | 152.98 | 0.98 | 0.64% | 149.87 | 153.75 | 69855 | 106043 | 0.85% |
| 2025-09-15 | 151.13 | 152.00 | 0.90 | 0.60% | 150.70 | 154.00 | 62723 | 95451 | 0.76% |
| 2025-09-12 | 155.00 | 151.10 | -3.89 | -2.51% | 151.10 | 155.82 | 83858 | 128399 | 1.02% |
| 2025-09-11 | 150.88 | 154.99 | 2.70 | 1.77% | 148.88 | 155.18 | 80992 | 123727 | 0.98% |
| 2025-09-10 | 153.64 | 152.29 | -1.32 | -0.86% | 151.70 | 156.55 | 57212 | 87534 | 0.69% |
| 2025-09-09 | 156.72 | 153.61 | -4.69 | -2.96% | 151.90 | 157.90 | 81830 | 126397 | 0.99% |
| 2025-09-08 | 144.66 | 158.30 | 15.66 | 10.98% | 144.39 | 164.50 | 164777 | 259259 | 2.00% |
| 2025-09-05 | 141.10 | 142.64 | 1.44 | 1.02% | 140.00 | 143.23 | 60342 | 85547 | 0.73% |
| 2025-09-04 | 149.70 | 141.20 | -7.64 | -5.13% | 139.00 | 149.70 | 93142 | 133085 | 1.13% |
| 2025-09-03 | 151.43 | 148.84 | -1.72 | -1.14% | 146.71 | 154.06 | 73981 | 109994 | 0.90% |
| 2025-09-02 | 151.88 | 150.56 | -1.54 | -1.01% | 149.21 | 152.38 | 112453 | 169396 | 1.36% |
| 2025-09-01 | 143.68 | 152.10 | 10.30 | 7.26% | 142.43 | 152.10 | 147220 | 218770 | 1.79% |
| 2025-08-29 | 136.26 | 141.80 | 5.54 | 4.07% | 135.94 | 142.98 | 123064 | 172182 | 1.49% |
| 2025-08-28 | 135.68 | 136.26 | 0.66 | 0.49% | 133.20 | 137.58 | 87070 | 117814 | 1.06% |
| 2025-08-27 | 139.45 | 135.60 | -0.90 | -0.66% | 135.50 | 140.99 | 98770 | 136494 | 1.20% |
| 2025-08-26 | 136.09 | 136.50 | 0.65 | 0.48% | 135.01 | 138.88 | 61756 | 84540 | 0.75% |
| 2025-08-25 | 135.51 | 135.85 | 0.47 | 0.35% | 134.41 | 137.94 | 74014 | 100755 | 0.90% |
| 2025-08-22 | 135.00 | 135.38 | 1.58 | 1.18% | 132.28 | 135.48 | 69737 | 93513 | 0.85% |
| 2025-08-21 | 130.11 | 133.80 | 3.77 | 2.90% | 130.11 | 136.00 | 85662 | 114963 | 1.44% |
| 2025-08-20 | 129.78 | 130.03 | 0.48 | 0.37% | 128.04 | 130.80 | 47450 | 61300 | 0.80% |
| 2025-08-19 | 130.39 | 129.55 | -0.11 | -0.08% | 129.50 | 133.30 | 55882 | 73226 | 0.94% |
| 2025-08-18 | 128.45 | 129.66 | 1.70 | 1.33% | 127.89 | 131.30 | 70874 | 92178 | 1.19% |
| 2025-08-15 | 127.92 | 127.96 | 0.04 | 0.03% | 127.61 | 129.80 | 45604 | 58735 | 0.77% |
| 2025-08-14 | 131.00 | 127.92 | -3.12 | -2.38% | 127.76 | 131.47 | 54490 | 70287 | 0.92% |
| 2025-08-13 | 132.35 | 131.04 | -0.13 | -0.10% | 130.70 | 133.35 | 43224 | 56947 | 0.73% |
| 2025-08-12 | 130.49 | 131.17 | 0.49 | 0.37% | 130.49 | 135.49 | 55974 | 74320 | 0.94% |
| 2025-08-11 | 130.70 | 130.68 | -0.02 | -0.02% | 129.70 | 132.15 | 28278 | 37044 | 0.48% |
| 2025-08-08 | 132.90 | 130.70 | -1.46 | -1.10% | 130.48 | 134.49 | 32175 | 42406 | 0.54% |
| 2025-08-07 | 129.30 | 132.16 | 3.01 | 2.33% | 129.30 | 133.93 | 43357 | 57366 | 0.73% |
| 2025-08-06 | 128.80 | 129.15 | 0.60 | 0.47% | 128.68 | 130.40 | 23770 | 30714 | 0.40% |
| 2025-08-05 | 131.24 | 128.55 | -2.74 | -2.09% | 128.00 | 131.24 | 31294 | 40431 | 0.53% |
| 2025-08-04 | 131.50 | 131.29 | -2.02 | -1.52% | 129.24 | 131.98 | 41194 | 53681 | 0.69% |
| 2025-08-01 | 134.00 | 133.31 | 0.01 | 0.01% | 132.52 | 135.17 | 27386 | 36606 | 0.46% |
| 2025-07-31 | 136.86 | 133.30 | -3.71 | -2.71% | 133.18 | 137.18 | 38911 | 52597 | 0.66% |
| 2025-07-30 | 137.32 | 137.01 | -0.31 | -0.23% | 135.80 | 139.68 | 37402 | 51493 | 0.63% |
| 2025-07-29 | 138.33 | 137.32 | -0.38 | -0.28% | 135.91 | 138.88 | 42964 | 59023 | 0.72% |
| 2025-07-28 | 137.57 | 137.70 | 0.61 | 0.44% | 136.78 | 140.16 | 40459 | 56273 | 0.68% |
| 2025-07-25 | 137.03 | 137.09 | -0.08 | -0.06% | 136.51 | 139.43 | 48999 | 67576 | 0.83% |
| 2025-07-24 | 133.63 | 137.25 | 3.78 | 2.83% | 132.72 | 137.88 | 51068 | 69237 | 0.86% |