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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 164.02 | 162.94 | -0.74 | -0.45% | 160.61 | 165.33 | 272198 | 443722 | 1.80% |
| 2025-10-29 | 159.00 | 163.99 | 4.99 | 3.14% | 158.82 | 164.00 | 274510 | 445393 | 1.82% |
| 2025-10-28 | 158.03 | 159.00 | -0.03 | -0.02% | 157.09 | 160.50 | 202431 | 321190 | 1.34% |
| 2025-10-27 | 159.87 | 159.03 | -0.98 | -0.61% | 156.88 | 161.58 | 256551 | 408857 | 1.70% |
| 2025-10-24 | 158.28 | 160.01 | 1.54 | 0.97% | 157.68 | 160.88 | 203078 | 323753 | 1.35% |
| 2025-10-23 | 157.00 | 158.47 | 1.33 | 0.85% | 155.80 | 160.20 | 218512 | 345408 | 1.45% |
| 2025-10-22 | 157.02 | 157.14 | -0.90 | -0.57% | 156.58 | 158.75 | 119271 | 187835 | 0.79% |
| 2025-10-21 | 156.50 | 158.04 | 2.34 | 1.50% | 154.66 | 158.89 | 212266 | 333231 | 1.41% |
| 2025-10-20 | 157.58 | 155.70 | 0.62 | 0.40% | 154.70 | 157.58 | 170247 | 265800 | 1.13% |
| 2025-10-17 | 159.00 | 155.08 | -5.47 | -3.41% | 155.01 | 159.84 | 279699 | 439313 | 1.85% |
| 2025-10-16 | 160.55 | 160.55 | 0.00 | 0.00% | 159.63 | 163.35 | 247861 | 399754 | 1.64% |
| 2025-10-15 | 159.75 | 160.55 | 1.02 | 0.64% | 155.75 | 160.98 | 268842 | 426321 | 1.78% |
| 2025-10-14 | 163.30 | 159.53 | -1.97 | -1.22% | 159.21 | 165.80 | 345138 | 559650 | 2.29% |
| 2025-10-13 | 161.00 | 161.50 | -6.17 | -3.68% | 159.08 | 166.70 | 501718 | 810865 | 3.32% |
| 2025-10-10 | 165.00 | 167.67 | 7.67 | 4.79% | 165.00 | 172.00 | 635938 | 1072854 | 4.21% |
| 2025-10-09 | 173.50 | 160.00 | -11.57 | -6.74% | 158.77 | 173.50 | 794278 | 1295328 | 5.26% |
| 2025-09-30 | 161.10 | 171.57 | 12.38 | 7.78% | 160.28 | 174.66 | 636290 | 1073197 | 4.21% |
| 2025-09-29 | 158.00 | 159.19 | 1.97 | 1.25% | 154.49 | 159.90 | 567733 | 894805 | 3.76% |
| 2025-09-26 | 152.00 | 157.22 | 8.57 | 5.77% | 151.62 | 163.52 | 997436 | 1600243 | 6.61% |
| 2025-09-25 | 140.00 | 148.65 | 5.30 | 3.70% | 139.50 | 150.00 | 624255 | 914141 | 4.13% |
| 2025-09-24 | 139.00 | 143.35 | 1.35 | 0.95% | 138.01 | 144.99 | 351373 | 498995 | 2.33% |
| 2025-09-23 | 144.32 | 142.00 | -2.70 | -1.87% | 139.52 | 144.32 | 274908 | 388799 | 1.82% |
| 2025-09-22 | 143.90 | 144.70 | 1.10 | 0.77% | 140.71 | 145.00 | 315655 | 451060 | 2.09% |
| 2025-09-19 | 143.10 | 143.60 | 0.50 | 0.35% | 141.41 | 144.78 | 263984 | 377681 | 1.75% |
| 2025-09-18 | 141.06 | 143.10 | 2.02 | 1.43% | 140.63 | 147.76 | 516863 | 745897 | 3.42% |
| 2025-09-17 | 140.20 | 141.08 | 0.29 | 0.21% | 139.31 | 141.80 | 241867 | 339364 | 1.60% |
| 2025-09-16 | 143.00 | 140.79 | -1.71 | -1.20% | 140.03 | 143.00 | 240225 | 338885 | 1.59% |
| 2025-09-15 | 140.00 | 142.50 | 4.20 | 3.04% | 140.00 | 144.87 | 443234 | 632507 | 2.94% |
| 2025-09-12 | 139.40 | 138.30 | -1.09 | -0.78% | 138.07 | 140.20 | 220488 | 306175 | 1.46% |
| 2025-09-11 | 138.00 | 139.39 | 0.82 | 0.59% | 136.54 | 139.39 | 289788 | 399807 | 1.92% |
| 2025-09-10 | 140.00 | 138.57 | -1.41 | -1.01% | 138.03 | 141.21 | 224275 | 311598 | 1.49% |
| 2025-09-09 | 143.00 | 139.98 | -3.17 | -2.21% | 139.50 | 144.00 | 300260 | 424899 | 1.99% |
| 2025-09-08 | 146.30 | 143.15 | -3.35 | -2.29% | 141.36 | 149.94 | 436234 | 632312 | 2.89% |
| 2025-09-05 | 149.00 | 146.50 | -1.80 | -1.21% | 138.50 | 149.69 | 731540 | 1048533 | 4.85% |
| 2025-09-04 | 147.35 | 148.30 | 0.64 | 0.43% | 145.67 | 151.98 | 477246 | 707974 | 3.16% |
| 2025-09-03 | 149.58 | 147.66 | 0.72 | 0.49% | 146.74 | 153.00 | 497702 | 745670 | 3.30% |
| 2025-09-02 | 143.00 | 146.94 | 3.05 | 2.12% | 142.65 | 150.88 | 586802 | 859614 | 3.89% |
| 2025-09-01 | 138.90 | 143.89 | 6.98 | 5.10% | 138.88 | 145.30 | 546378 | 780727 | 3.62% |
| 2025-08-29 | 131.36 | 136.91 | 5.53 | 4.21% | 130.74 | 138.84 | 621886 | 846969 | 4.12% |
| 2025-08-28 | 131.01 | 131.38 | -0.44 | -0.33% | 128.64 | 131.94 | 301209 | 393481 | 2.00% |
| 2025-08-27 | 135.02 | 131.82 | -2.75 | -2.04% | 131.65 | 137.50 | 407069 | 548147 | 2.70% |
| 2025-08-26 | 135.87 | 134.57 | -1.30 | -0.96% | 133.88 | 136.48 | 297698 | 401409 | 1.97% |
| 2025-08-25 | 134.34 | 135.87 | 1.91 | 1.43% | 133.00 | 136.99 | 426185 | 574380 | 2.82% |
| 2025-08-22 | 132.30 | 133.96 | 1.96 | 1.48% | 132.30 | 134.60 | 306628 | 410029 | 2.03% |
| 2025-08-21 | 132.00 | 132.00 | 0.20 | 0.15% | 131.50 | 135.50 | 300190 | 399260 | 1.99% |
| 2025-08-20 | 130.50 | 131.80 | 0.33 | 0.25% | 129.38 | 132.07 | 279318 | 364673 | 1.85% |
| 2025-08-19 | 128.41 | 131.47 | 2.59 | 2.01% | 128.41 | 133.33 | 421776 | 552367 | 2.79% |
| 2025-08-18 | 128.55 | 128.88 | 0.28 | 0.22% | 127.47 | 130.00 | 257860 | 332400 | 1.71% |
| 2025-08-15 | 127.50 | 128.60 | 0.60 | 0.47% | 127.26 | 129.50 | 184487 | 237332 | 1.22% |
| 2025-08-14 | 129.01 | 128.00 | -0.92 | -0.71% | 127.86 | 129.78 | 142077 | 182889 | 0.94% |
| 2025-08-13 | 128.70 | 128.92 | -0.97 | -0.75% | 128.30 | 129.50 | 170256 | 219347 | 1.13% |
| 2025-08-12 | 128.80 | 129.89 | 1.74 | 1.36% | 128.80 | 131.22 | 230082 | 299480 | 1.52% |
| 2025-08-11 | 126.67 | 128.15 | 1.45 | 1.14% | 126.66 | 128.60 | 130833 | 167109 | 0.87% |
| 2025-08-08 | 127.70 | 126.70 | -1.17 | -0.91% | 126.62 | 127.70 | 123621 | 156777 | 0.82% |
| 2025-08-07 | 128.56 | 127.87 | -0.83 | -0.64% | 127.70 | 128.60 | 105224 | 134649 | 0.70% |
| 2025-08-06 | 127.80 | 128.70 | 0.94 | 0.74% | 127.18 | 129.50 | 123719 | 158815 | 0.82% |
| 2025-08-05 | 127.68 | 127.76 | 0.10 | 0.08% | 127.20 | 128.88 | 111716 | 142857 | 0.74% |
| 2025-08-04 | 128.00 | 127.66 | -0.79 | -0.62% | 127.16 | 128.00 | 98121 | 125149 | 0.65% |
| 2025-08-01 | 126.82 | 128.45 | 1.54 | 1.21% | 126.26 | 129.05 | 141615 | 181630 | 0.94% |
| 2025-07-31 | 128.32 | 126.91 | -1.85 | -1.44% | 126.75 | 128.56 | 182122 | 232355 | 1.21% |
| 2025-07-30 | 129.01 | 128.76 | -0.56 | -0.43% | 128.37 | 129.78 | 137135 | 176744 | 0.91% |
| 2025-07-29 | 130.99 | 129.32 | -1.09 | -0.84% | 129.10 | 130.99 | 151553 | 196281 | 1.00% |
| 2025-07-28 | 129.70 | 130.41 | 1.25 | 0.97% | 129.16 | 131.44 | 172221 | 224434 | 1.14% |
| 2025-07-25 | 129.43 | 129.16 | -0.26 | -0.20% | 129.02 | 129.88 | 135235 | 174896 | 0.90% |
| 2025-07-24 | 129.44 | 129.42 | -0.46 | -0.35% | 129.00 | 129.95 | 163144 | 210944 | 1.08% |
| 2025-07-23 | 129.01 | 129.88 | 0.61 | 0.47% | 128.80 | 130.50 | 143969 | 186906 | 0.95% |