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 | 288.01 | 274.85 | 0.35 | 0.13% | 265.02 | 294.73 | 43347 | 121399 | 11.43% |
| 2025-10-30 | 277.00 | 274.50 | -5.80 | -2.07% | 271.00 | 283.29 | 38329 | 106649 | 10.10% |
| 2025-10-29 | 250.00 | 280.30 | 32.71 | 13.21% | 250.00 | 284.98 | 62234 | 167736 | 16.41% |
| 2025-10-28 | 256.08 | 247.59 | -17.39 | -6.56% | 246.02 | 264.00 | 53004 | 133606 | 13.97% |
| 2025-10-27 | 306.00 | 264.98 | -35.02 | -11.67% | 257.12 | 307.00 | 69030 | 187361 | 18.20% |
| 2025-10-24 | 298.89 | 300.00 | 4.67 | 1.58% | 289.99 | 309.95 | 31022 | 93713 | 8.18% |
| 2025-10-23 | 297.48 | 295.33 | -7.15 | -2.36% | 286.00 | 301.00 | 22451 | 65722 | 5.92% |
| 2025-10-22 | 300.00 | 302.48 | 10.99 | 3.77% | 285.87 | 305.99 | 32524 | 97108 | 8.57% |
| 2025-10-21 | 290.04 | 291.49 | 3.89 | 1.35% | 279.00 | 293.36 | 21561 | 61934 | 5.68% |
| 2025-10-20 | 277.49 | 287.60 | 15.02 | 5.51% | 272.97 | 296.99 | 28419 | 81534 | 7.49% |
| 2025-10-17 | 293.48 | 272.58 | -19.44 | -6.66% | 270.11 | 299.00 | 31102 | 86274 | 8.20% |
| 2025-10-16 | 300.29 | 292.02 | -8.98 | -2.98% | 290.00 | 307.50 | 26955 | 80396 | 7.11% |
| 2025-10-15 | 288.70 | 301.00 | 9.00 | 3.08% | 270.11 | 303.00 | 29494 | 85294 | 7.78% |
| 2025-10-14 | 300.00 | 292.00 | -8.00 | -2.67% | 284.00 | 325.88 | 42563 | 129368 | 11.22% |
| 2025-10-13 | 280.00 | 300.00 | 9.79 | 3.37% | 280.00 | 305.00 | 36891 | 108300 | 9.73% |
| 2025-10-10 | 300.08 | 290.21 | -21.79 | -6.98% | 286.88 | 304.00 | 35577 | 104402 | 9.38% |
| 2025-10-09 | 327.00 | 312.00 | -11.92 | -3.68% | 298.69 | 328.21 | 37359 | 115388 | 9.85% |
| 2025-09-30 | 311.06 | 323.92 | 16.78 | 5.46% | 307.14 | 345.55 | 49099 | 160621 | 12.94% |
| 2025-09-29 | 283.00 | 307.14 | 40.11 | 15.02% | 276.01 | 320.44 | 51195 | 156371 | 13.50% |
| 2025-09-26 | 277.00 | 267.03 | -12.97 | -4.63% | 266.88 | 286.50 | 29935 | 82217 | 7.89% |
| 2025-09-25 | 272.00 | 280.00 | 11.02 | 4.10% | 265.27 | 288.87 | 38340 | 106743 | 10.11% |
| 2025-09-24 | 255.00 | 268.98 | 11.10 | 4.30% | 255.00 | 278.20 | 47265 | 127003 | 12.46% |
| 2025-09-23 | 223.00 | 257.88 | 40.42 | 18.59% | 223.00 | 259.50 | 51893 | 129053 | 13.68% |
| 2025-09-22 | 199.39 | 217.46 | 15.46 | 7.65% | 194.12 | 218.77 | 34385 | 71067 | 9.06% |
| 2025-09-19 | 199.93 | 202.00 | 3.40 | 1.71% | 195.01 | 203.30 | 24162 | 48235 | 6.37% |
| 2025-09-18 | 208.98 | 198.60 | -11.40 | -5.43% | 195.35 | 210.99 | 38066 | 76999 | 10.03% |
| 2025-09-17 | 208.60 | 210.00 | 1.40 | 0.67% | 199.88 | 218.00 | 44866 | 92770 | 11.83% |
| 2025-09-16 | 195.92 | 208.60 | 10.31 | 5.20% | 195.92 | 214.00 | 43712 | 89431 | 11.52% |
| 2025-09-15 | 191.00 | 198.29 | 15.79 | 8.65% | 191.00 | 219.00 | 72625 | 149572 | 19.15% |
| 2025-09-12 | 176.02 | 182.50 | 4.90 | 2.76% | 169.00 | 187.70 | 51800 | 92648 | 13.66% |
| 2025-09-11 | 163.03 | 177.60 | 11.19 | 6.72% | 158.05 | 178.90 | 45755 | 78460 | 12.06% |
| 2025-09-10 | 171.11 | 166.41 | -12.69 | -7.09% | 164.00 | 173.95 | 51976 | 87363 | 13.70% |
| 2025-09-09 | 172.00 | 179.10 | 4.62 | 2.65% | 170.00 | 187.68 | 58656 | 104506 | 15.46% |
| 2025-09-08 | 175.05 | 174.48 | -5.72 | -3.17% | 170.00 | 197.88 | 69811 | 126294 | 18.40% |
| 2025-09-05 | 157.91 | 180.20 | 23.40 | 14.92% | 155.30 | 185.00 | 71215 | 121808 | 18.77% |
| 2025-09-04 | 157.00 | 156.80 | 8.72 | 5.89% | 151.50 | 174.99 | 67967 | 110281 | 17.92% |
| 2025-09-03 | 124.01 | 148.08 | 24.68 | 20.00% | 124.01 | 148.08 | 43679 | 61194 | 11.51% |
| 2025-09-02 | 125.00 | 123.40 | -1.85 | -1.48% | 120.55 | 128.50 | 20185 | 24980 | 5.32% |
| 2025-09-01 | 128.00 | 125.25 | -2.52 | -1.97% | 123.60 | 131.66 | 20788 | 26145 | 5.48% |
| 2025-08-29 | 113.00 | 127.77 | 15.67 | 13.98% | 113.00 | 134.52 | 41309 | 51665 | 10.89% |
| 2025-08-28 | 113.60 | 112.10 | -1.05 | -0.93% | 109.01 | 114.02 | 16662 | 18579 | 4.39% |
| 2025-08-27 | 111.00 | 113.15 | 1.55 | 1.39% | 110.63 | 117.49 | 17440 | 19975 | 4.60% |
| 2025-08-26 | 107.81 | 111.60 | 2.80 | 2.57% | 107.56 | 116.21 | 12588 | 14210 | 3.32% |
| 2025-08-25 | 107.94 | 108.80 | 0.85 | 0.79% | 105.00 | 109.80 | 13537 | 14606 | 3.57% |
| 2025-08-22 | 104.51 | 107.95 | 2.77 | 2.63% | 103.35 | 108.18 | 13040 | 13794 | 3.44% |
| 2025-08-21 | 105.52 | 105.18 | -0.32 | -0.30% | 104.64 | 107.60 | 11495 | 12202 | 3.03% |
| 2025-08-20 | 107.00 | 105.50 | -2.40 | -2.22% | 103.60 | 107.60 | 13336 | 14018 | 3.52% |
| 2025-08-19 | 108.48 | 107.90 | -1.09 | -1.00% | 106.60 | 109.50 | 14534 | 15648 | 3.83% |
| 2025-08-18 | 101.64 | 108.99 | 9.01 | 9.01% | 101.20 | 110.00 | 25039 | 26864 | 6.60% |
| 2025-08-15 | 95.60 | 99.98 | 3.58 | 3.71% | 95.60 | 101.00 | 20073 | 19838 | 5.29% |
| 2025-08-14 | 96.02 | 96.40 | -0.18 | -0.19% | 94.08 | 98.75 | 20495 | 19739 | 5.40% |
| 2025-08-13 | 94.00 | 96.58 | 3.38 | 3.63% | 92.02 | 97.26 | 23025 | 21917 | 6.07% |
| 2025-08-12 | 95.00 | 93.20 | 0.39 | 0.42% | 91.35 | 95.58 | 19289 | 17997 | 5.08% |
| 2025-08-11 | 89.96 | 92.81 | 4.31 | 4.87% | 89.90 | 95.88 | 23334 | 21738 | 6.15% |
| 2025-08-08 | 90.90 | 88.50 | -2.15 | -2.37% | 88.50 | 91.38 | 9467 | 8487 | 2.50% |
| 2025-08-07 | 90.90 | 90.65 | -0.63 | -0.69% | 89.36 | 92.20 | 7732 | 7010 | 2.04% |
| 2025-08-06 | 92.88 | 91.28 | -0.72 | -0.78% | 90.39 | 92.88 | 8985 | 8173 | 2.37% |
| 2025-08-05 | 92.37 | 92.00 | -0.37 | -0.40% | 90.55 | 92.92 | 11428 | 10480 | 3.01% |
| 2025-08-04 | 85.13 | 92.37 | 5.88 | 6.80% | 85.00 | 92.70 | 26416 | 23923 | 6.96% |
| 2025-08-01 | 84.74 | 86.49 | 1.74 | 2.05% | 84.00 | 86.75 | 8488 | 7285 | 2.24% |
| 2025-07-31 | 86.99 | 84.75 | -2.05 | -2.36% | 84.51 | 87.10 | 11752 | 10070 | 3.10% |
| 2025-07-30 | 87.93 | 86.80 | -1.80 | -2.03% | 85.50 | 88.88 | 14232 | 12352 | 3.75% |
| 2025-07-29 | 88.00 | 88.60 | 0.58 | 0.66% | 86.61 | 88.84 | 13336 | 11686 | 3.52% |
| 2025-07-28 | 85.58 | 88.02 | -0.16 | -0.18% | 85.01 | 88.61 | 30375 | 26376 | 8.01% |
| 2025-07-25 | 88.22 | 88.18 | -0.17 | -0.19% | 87.15 | 88.86 | 7125 | 6251 | 2.00% |
| 2025-07-24 | 87.76 | 88.35 | 0.51 | 0.58% | 86.06 | 88.43 | 17478 | 15200 | 4.90% |