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 | 178.02 | 178.16 | -2.53 | -1.40% | 178.00 | 184.50 | 53356 | 96043 | 3.60% |
| 2025-07-31 | 180.40 | 180.69 | 3.65 | 2.06% | 178.80 | 188.88 | 104561 | 192025 | 7.06% |
| 2025-07-30 | 181.05 | 177.04 | -7.79 | -4.21% | 173.90 | 183.01 | 85528 | 152216 | 5.77% |
| 2025-07-29 | 180.50 | 184.83 | 4.52 | 2.51% | 175.15 | 187.90 | 85444 | 155864 | 5.77% |
| 2025-07-28 | 181.28 | 180.31 | 1.50 | 0.84% | 179.40 | 183.97 | 51656 | 93861 | 3.49% |
| 2025-07-25 | 179.50 | 178.81 | -1.16 | -0.64% | 176.49 | 183.48 | 48269 | 86759 | 3.26% |
| 2025-07-24 | 182.19 | 179.97 | -1.33 | -0.73% | 176.40 | 184.00 | 67484 | 120965 | 4.55% |
| 2025-07-23 | 166.87 | 181.30 | 11.58 | 6.82% | 166.87 | 181.45 | 97761 | 173100 | 6.60% |
| 2025-07-22 | 169.60 | 169.72 | -0.36 | -0.21% | 167.47 | 175.00 | 74303 | 127651 | 5.01% |
| 2025-07-21 | 164.66 | 170.08 | 4.08 | 2.46% | 164.01 | 172.50 | 69519 | 116993 | 4.69% |
| 2025-07-18 | 167.00 | 166.00 | 0.00 | 0.00% | 165.60 | 175.00 | 77117 | 131163 | 5.20% |
| 2025-07-17 | 158.80 | 166.00 | 6.00 | 3.75% | 157.76 | 169.00 | 86675 | 140767 | 5.85% |
| 2025-07-16 | 152.50 | 160.00 | 5.74 | 3.72% | 151.29 | 168.00 | 94961 | 152124 | 6.41% |
| 2025-07-15 | 155.28 | 154.26 | -0.34 | -0.22% | 153.66 | 161.19 | 84755 | 132867 | 5.72% |
| 2025-07-14 | 157.00 | 154.60 | 3.44 | 2.28% | 153.19 | 159.55 | 91382 | 142697 | 6.17% |
| 2025-07-11 | 146.45 | 151.16 | 9.06 | 6.38% | 144.09 | 155.56 | 113182 | 171296 | 7.64% |
| 2025-07-10 | 137.00 | 142.10 | 5.59 | 4.09% | 136.92 | 146.60 | 76185 | 109042 | 5.14% |
| 2025-07-09 | 139.72 | 136.51 | -3.40 | -2.43% | 136.13 | 140.79 | 37242 | 51461 | 2.51% |
| 2025-07-08 | 135.56 | 139.91 | 3.89 | 2.86% | 134.50 | 141.90 | 48634 | 67720 | 3.28% |
| 2025-07-07 | 137.68 | 136.02 | -3.17 | -2.28% | 134.70 | 139.00 | 35195 | 47838 | 2.38% |
| 2025-07-04 | 143.11 | 139.19 | -3.14 | -2.21% | 139.19 | 144.00 | 44569 | 62994 | 3.01% |
| 2025-07-03 | 143.00 | 142.33 | 0.02 | 0.01% | 141.00 | 143.98 | 28529 | 40725 | 1.93% |
| 2025-07-02 | 148.10 | 142.31 | -7.69 | -5.13% | 141.66 | 149.49 | 53534 | 76801 | 3.61% |
| 2025-07-01 | 149.11 | 150.00 | 0.03 | 0.02% | 147.25 | 153.88 | 49547 | 74745 | 3.34% |
| 2025-06-30 | 148.98 | 149.97 | 3.77 | 2.58% | 147.49 | 152.99 | 81840 | 123024 | 5.52% |
| 2025-06-27 | 139.50 | 146.20 | 5.12 | 3.63% | 138.00 | 149.77 | 100764 | 145733 | 6.80% |
| 2025-06-26 | 142.66 | 141.08 | 1.08 | 0.77% | 139.81 | 144.00 | 74378 | 105618 | 5.02% |
| 2025-06-25 | 142.98 | 140.00 | 8.31 | 6.31% | 137.00 | 144.86 | 92002 | 128803 | 6.21% |
| 2025-06-24 | 128.99 | 131.69 | 3.57 | 2.79% | 128.99 | 133.61 | 34799 | 45723 | 2.35% |
| 2025-06-23 | 129.00 | 128.12 | -2.31 | -1.77% | 127.31 | 130.60 | 29811 | 38359 | 2.01% |
| 2025-06-20 | 131.81 | 130.43 | -1.77 | -1.34% | 129.00 | 133.40 | 30941 | 40441 | 2.09% |
| 2025-06-19 | 134.29 | 132.20 | -2.65 | -1.97% | 132.01 | 135.22 | 35056 | 46777 | 2.37% |
| 2025-06-18 | 132.10 | 134.85 | 2.75 | 2.08% | 131.10 | 136.76 | 45113 | 60351 | 3.04% |
| 2025-06-17 | 133.20 | 132.10 | -1.77 | -1.32% | 131.52 | 133.80 | 32402 | 42868 | 2.19% |
| 2025-06-16 | 132.50 | 133.87 | 0.20 | 0.15% | 132.00 | 137.57 | 47297 | 64056 | 3.19% |
| 2025-06-13 | 134.00 | 133.67 | -2.63 | -1.93% | 131.76 | 137.17 | 66159 | 88769 | 4.47% |
| 2025-06-12 | 137.05 | 136.30 | -1.78 | -1.29% | 135.80 | 140.88 | 56461 | 77975 | 3.81% |
| 2025-06-11 | 138.00 | 138.08 | -0.07 | -0.05% | 136.66 | 144.68 | 48104 | 67228 | 3.25% |
| 2025-06-10 | 144.00 | 138.15 | -6.30 | -4.36% | 137.55 | 145.79 | 57546 | 80417 | 3.88% |
| 2025-06-09 | 146.01 | 144.45 | -0.06 | -0.04% | 144.00 | 148.42 | 64876 | 94912 | 4.38% |
| 2025-06-06 | 139.89 | 144.51 | 3.21 | 2.27% | 138.60 | 144.99 | 63245 | 89521 | 4.27% |
| 2025-06-05 | 133.76 | 141.30 | 7.65 | 5.72% | 131.66 | 144.99 | 88019 | 122201 | 5.94% |
| 2025-06-04 | 132.34 | 133.65 | 1.31 | 0.99% | 131.18 | 136.20 | 44072 | 59076 | 2.97% |
| 2025-06-03 | 132.50 | 132.34 | -1.72 | -1.28% | 131.36 | 135.28 | 28256 | 37635 | 1.91% |
| 2025-05-30 | 134.49 | 134.06 | 0.56 | 0.42% | 133.70 | 137.75 | 32679 | 44043 | 2.21% |
| 2025-05-29 | 131.68 | 133.50 | 1.83 | 1.39% | 130.30 | 135.00 | 32872 | 43845 | 2.22% |
| 2025-05-28 | 134.00 | 131.67 | -1.83 | -1.37% | 130.06 | 134.85 | 31320 | 41318 | 2.11% |
| 2025-05-27 | 137.00 | 133.50 | -4.12 | -2.99% | 132.25 | 137.00 | 34120 | 45786 | 2.30% |
| 2025-05-26 | 134.96 | 137.62 | 0.65 | 0.47% | 134.95 | 137.89 | 29187 | 39839 | 1.97% |
| 2025-05-23 | 136.90 | 136.97 | -0.52 | -0.38% | 136.20 | 139.35 | 30965 | 42634 | 2.09% |
| 2025-05-22 | 140.00 | 137.49 | -3.52 | -2.50% | 137.11 | 141.49 | 35954 | 50011 | 2.43% |
| 2025-05-21 | 142.24 | 141.01 | -2.09 | -1.46% | 141.00 | 144.67 | 42508 | 60450 | 2.87% |
| 2025-05-20 | 145.00 | 143.10 | -3.08 | -2.11% | 142.03 | 146.50 | 46054 | 66080 | 3.11% |
| 2025-05-19 | 147.90 | 146.18 | 3.92 | 2.76% | 140.49 | 148.49 | 70633 | 101843 | 4.77% |
| 2025-05-16 | 133.80 | 142.26 | 8.11 | 6.05% | 133.62 | 148.00 | 105178 | 148648 | 7.10% |
| 2025-05-15 | 134.00 | 134.15 | -1.36 | -1.00% | 133.06 | 135.66 | 33588 | 45139 | 2.27% |
| 2025-05-14 | 136.80 | 135.51 | 1.38 | 1.03% | 134.30 | 139.88 | 52597 | 71707 | 3.55% |
| 2025-05-13 | 138.00 | 134.13 | -1.37 | -1.01% | 134.13 | 138.88 | 42768 | 58412 | 2.89% |
| 2025-05-12 | 134.00 | 135.50 | 4.50 | 3.44% | 133.21 | 136.00 | 41754 | 56254 | 2.82% |
| 2025-05-09 | 134.00 | 131.00 | -4.67 | -3.44% | 130.05 | 134.88 | 38335 | 50449 | 2.59% |
| 2025-05-08 | 133.02 | 135.67 | 2.65 | 1.99% | 133.02 | 136.52 | 50022 | 67599 | 3.38% |
| 2025-05-07 | 137.02 | 133.02 | -2.17 | -1.61% | 131.80 | 138.77 | 45838 | 61745 | 3.09% |
| 2025-05-06 | 131.50 | 135.19 | 4.32 | 3.30% | 131.50 | 136.03 | 48535 | 65159 | 3.28% |
| 2025-04-30 | 134.99 | 130.87 | 1.67 | 1.29% | 130.07 | 135.28 | 45650 | 60318 | 3.08% |
| 2025-04-29 | 123.76 | 129.20 | 1.76 | 1.38% | 123.23 | 131.35 | 45154 | 57844 | 3.05% |
| 2025-04-28 | 129.42 | 127.44 | -2.39 | -1.84% | 127.11 | 130.49 | 40117 | 51518 | 2.71% |
| 2025-04-25 | 128.80 | 129.83 | 2.03 | 1.59% | 126.50 | 132.00 | 62548 | 80937 | 4.22% |
| 2025-04-24 | 138.85 | 127.80 | -15.16 | -10.60% | 127.80 | 138.88 | 113156 | 149014 | 7.64% |