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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 212.52 | 210.63 | -6.98 | -3.21% | 207.63 | 220.88 | 475947 | 1015190 | 4.30% |
| 2025-07-31 | 221.00 | 217.61 | 7.01 | 3.33% | 215.93 | 228.60 | 644066 | 1427455 | 5.83% |
| 2025-07-30 | 207.06 | 210.60 | 0.67 | 0.32% | 203.59 | 211.80 | 390506 | 812292 | 3.53% |
| 2025-07-29 | 198.01 | 209.93 | 18.06 | 9.41% | 198.01 | 210.99 | 584404 | 1210004 | 5.29% |
| 2025-07-28 | 186.00 | 191.87 | 6.65 | 3.59% | 184.20 | 193.23 | 438948 | 828124 | 3.97% |
| 2025-07-25 | 186.00 | 185.22 | 0.02 | 0.01% | 184.51 | 189.90 | 287877 | 536879 | 2.60% |
| 2025-07-24 | 190.50 | 185.20 | -0.98 | -0.53% | 181.67 | 192.96 | 442080 | 826319 | 4.00% |
| 2025-07-23 | 179.00 | 186.18 | 1.74 | 0.94% | 176.00 | 187.88 | 405784 | 739594 | 3.67% |
| 2025-07-22 | 187.10 | 184.44 | -3.51 | -1.87% | 181.40 | 197.10 | 592913 | 1120984 | 5.36% |
| 2025-07-21 | 179.89 | 187.95 | 7.33 | 4.06% | 177.18 | 188.40 | 596835 | 1090983 | 5.40% |
| 2025-07-18 | 181.18 | 180.62 | 3.77 | 2.13% | 179.00 | 192.01 | 611562 | 1129876 | 5.53% |
| 2025-07-17 | 169.19 | 176.85 | 6.09 | 3.57% | 169.17 | 178.99 | 604631 | 1055531 | 5.47% |
| 2025-07-16 | 179.80 | 170.76 | -4.05 | -2.32% | 169.67 | 181.97 | 905852 | 1598290 | 8.19% |
| 2025-07-15 | 155.30 | 174.81 | 24.99 | 16.68% | 155.30 | 174.99 | 924064 | 1561920 | 8.36% |
| 2025-07-14 | 144.33 | 149.82 | 4.54 | 3.13% | 144.33 | 150.50 | 388532 | 578103 | 3.51% |
| 2025-07-11 | 144.74 | 145.28 | -1.31 | -0.89% | 142.55 | 147.88 | 310989 | 451379 | 2.81% |
| 2025-07-10 | 146.52 | 146.59 | 1.29 | 0.89% | 142.00 | 148.68 | 435404 | 633665 | 3.94% |
| 2025-07-09 | 145.00 | 145.30 | 0.42 | 0.29% | 144.05 | 149.36 | 415096 | 608522 | 3.75% |
| 2025-07-08 | 134.76 | 144.88 | 9.73 | 7.20% | 133.82 | 145.26 | 532241 | 750037 | 4.81% |
| 2025-07-07 | 137.50 | 135.15 | -4.30 | -3.08% | 130.21 | 139.77 | 575204 | 772249 | 5.20% |
| 2025-07-04 | 143.11 | 139.45 | -2.81 | -1.98% | 138.55 | 145.18 | 418745 | 592701 | 3.79% |
| 2025-07-03 | 141.47 | 142.26 | 3.33 | 2.40% | 139.49 | 143.84 | 383979 | 543080 | 3.47% |
| 2025-07-02 | 142.50 | 138.93 | -6.37 | -4.38% | 138.13 | 142.60 | 365771 | 510938 | 3.31% |
| 2025-07-01 | 143.59 | 145.30 | -0.56 | -0.38% | 142.75 | 146.78 | 319591 | 464112 | 2.89% |
| 2025-06-30 | 141.50 | 145.86 | 7.46 | 5.39% | 138.01 | 146.60 | 752144 | 1074086 | 6.80% |
| 2025-06-27 | 129.17 | 138.40 | 8.70 | 6.71% | 126.56 | 140.27 | 662779 | 894545 | 5.99% |
| 2025-06-26 | 127.60 | 129.70 | 3.97 | 3.16% | 127.08 | 133.18 | 599787 | 780340 | 5.42% |
| 2025-06-25 | 127.00 | 125.73 | 0.48 | 0.38% | 123.20 | 128.69 | 492457 | 617586 | 4.45% |
| 2025-06-24 | 128.38 | 125.25 | -1.84 | -1.45% | 124.30 | 129.97 | 450006 | 569324 | 4.07% |
| 2025-06-23 | 127.30 | 127.09 | -2.41 | -1.86% | 122.68 | 129.33 | 535024 | 676650 | 4.84% |
| 2025-06-20 | 130.00 | 129.50 | 1.20 | 0.94% | 124.77 | 131.18 | 493005 | 633616 | 4.46% |
| 2025-06-19 | 124.56 | 128.30 | 3.74 | 3.00% | 123.60 | 130.79 | 625735 | 801223 | 5.66% |
| 2025-06-18 | 118.51 | 125.06 | 5.70 | 4.78% | 116.10 | 125.60 | 678263 | 822318 | 6.13% |
| 2025-06-17 | 121.01 | 119.36 | -1.21 | -1.00% | 117.90 | 122.20 | 358237 | 427799 | 3.24% |
| 2025-06-16 | 116.92 | 120.57 | 3.92 | 3.36% | 116.90 | 123.45 | 593699 | 720402 | 5.37% |
| 2025-06-13 | 114.51 | 116.65 | 0.65 | 0.56% | 113.98 | 117.89 | 474889 | 553395 | 4.30% |
| 2025-06-12 | 107.10 | 116.00 | 8.02 | 7.43% | 107.00 | 119.20 | 864869 | 1002089 | 7.82% |
| 2025-06-11 | 110.00 | 107.98 | 0.21 | 0.19% | 107.08 | 110.98 | 343044 | 372768 | 3.10% |
| 2025-06-10 | 108.10 | 107.77 | -0.78 | -0.72% | 106.61 | 109.73 | 479187 | 518674 | 4.34% |
| 2025-06-09 | 105.31 | 108.55 | 5.10 | 4.93% | 105.11 | 111.16 | 726916 | 785064 | 6.59% |
| 2025-06-06 | 102.00 | 103.45 | 0.57 | 0.55% | 101.25 | 104.45 | 468038 | 483435 | 4.24% |
| 2025-06-05 | 97.30 | 102.88 | 5.58 | 5.73% | 96.50 | 103.58 | 677680 | 683803 | 6.14% |
| 2025-06-04 | 92.99 | 97.30 | 5.54 | 6.04% | 92.99 | 97.97 | 611625 | 590167 | 5.54% |
| 2025-06-03 | 92.50 | 91.76 | -1.79 | -1.91% | 91.75 | 93.22 | 183330 | 169146 | 1.66% |
| 2025-05-30 | 93.78 | 93.55 | -1.39 | -1.46% | 92.51 | 94.38 | 212966 | 198838 | 1.93% |
| 2025-05-29 | 93.60 | 94.94 | 2.32 | 2.50% | 93.28 | 96.59 | 422422 | 402123 | 3.83% |
| 2025-05-28 | 91.00 | 92.62 | 2.46 | 2.73% | 91.00 | 92.99 | 306261 | 281931 | 2.77% |
| 2025-05-27 | 90.99 | 90.16 | -2.20 | -2.38% | 88.88 | 92.18 | 278219 | 250188 | 2.52% |
| 2025-05-26 | 91.99 | 92.36 | 0.49 | 0.53% | 90.86 | 92.99 | 187616 | 172224 | 1.71% |
| 2025-05-23 | 94.41 | 91.87 | -2.59 | -2.74% | 91.70 | 95.36 | 273099 | 254229 | 2.48% |
| 2025-05-22 | 95.00 | 94.46 | -1.27 | -1.33% | 94.40 | 96.78 | 239775 | 228718 | 2.18% |
| 2025-05-21 | 95.63 | 95.73 | -0.23 | -0.24% | 94.65 | 97.30 | 262242 | 251311 | 2.39% |
| 2025-05-20 | 95.29 | 95.96 | 0.68 | 0.71% | 94.40 | 97.18 | 264243 | 252496 | 2.40% |
| 2025-05-19 | 96.69 | 95.28 | -2.55 | -2.61% | 95.22 | 97.40 | 305671 | 293054 | 2.78% |
| 2025-05-16 | 93.40 | 97.83 | 3.71 | 3.94% | 93.21 | 99.48 | 521695 | 509760 | 4.75% |
| 2025-05-15 | 98.00 | 94.12 | -4.27 | -4.34% | 94.10 | 98.08 | 434820 | 415358 | 3.96% |
| 2025-05-14 | 98.05 | 98.39 | 1.96 | 2.03% | 98.05 | 101.09 | 545564 | 542242 | 4.96% |
| 2025-05-13 | 100.80 | 96.43 | -0.84 | -0.86% | 96.41 | 100.80 | 522157 | 512504 | 4.75% |
| 2025-05-12 | 98.80 | 97.27 | 2.47 | 2.61% | 95.10 | 99.06 | 468250 | 451774 | 4.26% |
| 2025-05-09 | 94.69 | 94.80 | -1.69 | -1.75% | 94.00 | 96.46 | 423055 | 401611 | 3.85% |
| 2025-05-08 | 88.86 | 96.49 | 9.84 | 11.36% | 88.13 | 98.00 | 991735 | 931449 | 9.02% |
| 2025-05-07 | 88.76 | 86.65 | 0.00 | 0.00% | 85.64 | 89.04 | 314636 | 273949 | 2.86% |
| 2025-05-06 | 85.17 | 86.65 | 3.16 | 3.78% | 85.15 | 87.19 | 347501 | 300054 | 3.16% |
| 2025-04-30 | 83.25 | 83.49 | 0.40 | 0.48% | 82.41 | 84.10 | 224421 | 187397 | 2.04% |
| 2025-04-29 | 83.35 | 83.09 | -0.30 | -0.36% | 82.42 | 84.23 | 207647 | 173232 | 1.89% |
| 2025-04-28 | 85.27 | 83.39 | -1.88 | -2.20% | 83.21 | 85.52 | 311217 | 261158 | 2.83% |
| 2025-04-25 | 82.50 | 85.27 | 3.94 | 4.84% | 82.50 | 86.99 | 644758 | 552363 | 5.87% |
| 2025-04-24 | 83.00 | 81.33 | -2.19 | -2.62% | 81.26 | 84.16 | 306174 | 252432 | 2.79% |