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 | 170.98 | 168.70 | -1.86 | -1.09% | 164.08 | 171.60 | 56523 | 94621 | 3.61% |
| 2025-07-31 | 179.51 | 170.56 | -9.03 | -5.03% | 168.00 | 180.49 | 63010 | 108099 | 4.03% |
| 2025-07-30 | 181.00 | 179.59 | -2.48 | -1.36% | 179.01 | 183.43 | 29399 | 53240 | 1.88% |
| 2025-07-29 | 189.78 | 182.07 | -7.14 | -3.77% | 180.00 | 191.00 | 45812 | 83584 | 2.93% |
| 2025-07-28 | 181.00 | 189.21 | 8.18 | 4.52% | 181.00 | 195.00 | 56743 | 107200 | 3.62% |
| 2025-07-25 | 180.25 | 181.03 | 0.03 | 0.02% | 176.20 | 183.76 | 50851 | 91456 | 3.25% |
| 2025-07-24 | 188.00 | 181.00 | -7.76 | -4.11% | 180.20 | 189.04 | 53166 | 98291 | 3.40% |
| 2025-07-23 | 187.81 | 188.76 | 0.50 | 0.27% | 185.68 | 190.49 | 30914 | 58309 | 1.97% |
| 2025-07-22 | 193.02 | 188.26 | -4.68 | -2.43% | 186.80 | 193.97 | 57073 | 107995 | 3.65% |
| 2025-07-21 | 209.00 | 193.04 | -12.48 | -6.07% | 183.00 | 213.50 | 91642 | 181022 | 5.85% |
| 2025-07-18 | 208.77 | 205.52 | -1.25 | -0.60% | 202.66 | 212.99 | 48973 | 100995 | 3.13% |
| 2025-07-17 | 211.50 | 206.77 | -3.69 | -1.75% | 204.61 | 212.49 | 56225 | 116581 | 3.59% |
| 2025-07-16 | 229.30 | 210.46 | -16.34 | -7.20% | 207.98 | 229.48 | 73862 | 160363 | 4.72% |
| 2025-07-15 | 217.62 | 226.80 | 4.80 | 2.16% | 217.00 | 229.66 | 47185 | 106025 | 3.01% |
| 2025-07-14 | 246.00 | 222.00 | -23.02 | -9.40% | 210.00 | 246.30 | 95333 | 211812 | 6.09% |
| 2025-07-11 | 250.00 | 245.02 | 2.77 | 1.14% | 242.66 | 251.65 | 45671 | 112993 | 2.92% |
| 2025-07-10 | 240.00 | 242.25 | 5.82 | 2.46% | 234.11 | 244.18 | 47743 | 114198 | 3.05% |
| 2025-07-09 | 210.72 | 236.43 | 25.48 | 12.08% | 210.00 | 240.00 | 65504 | 148417 | 4.18% |
| 2025-07-08 | 210.00 | 210.95 | 6.58 | 3.22% | 197.33 | 216.00 | 65961 | 136167 | 4.21% |
| 2025-07-07 | 195.00 | 204.37 | 13.54 | 7.10% | 192.01 | 205.00 | 56866 | 114079 | 3.63% |
| 2025-07-04 | 184.90 | 190.83 | 4.99 | 2.69% | 183.50 | 192.59 | 32296 | 61081 | 2.06% |
| 2025-07-03 | 178.37 | 185.84 | 7.47 | 4.19% | 176.60 | 185.84 | 36920 | 67418 | 2.36% |
| 2025-07-02 | 180.00 | 178.37 | -2.23 | -1.23% | 177.51 | 182.05 | 22843 | 41021 | 1.46% |
| 2025-07-01 | 180.00 | 180.60 | 2.11 | 1.18% | 178.91 | 185.77 | 17224 | 31374 | 1.10% |
| 2025-06-30 | 179.20 | 178.49 | -2.41 | -1.33% | 177.50 | 182.00 | 18575 | 33292 | 1.19% |
| 2025-06-27 | 184.47 | 180.90 | -3.26 | -1.77% | 180.50 | 186.96 | 17533 | 32154 | 1.12% |
| 2025-06-26 | 179.50 | 184.16 | 3.66 | 2.03% | 177.31 | 188.88 | 29067 | 53328 | 1.86% |
| 2025-06-25 | 178.01 | 180.50 | 1.76 | 0.98% | 178.00 | 180.88 | 18912 | 33954 | 1.21% |
| 2025-06-24 | 170.00 | 178.74 | 8.87 | 5.22% | 170.00 | 180.12 | 31431 | 55612 | 2.01% |
| 2025-06-23 | 162.22 | 169.87 | 6.37 | 3.90% | 162.00 | 169.99 | 20253 | 33671 | 1.29% |
| 2025-06-20 | 165.33 | 163.50 | -1.42 | -0.86% | 163.38 | 167.80 | 12077 | 19978 | 0.77% |
| 2025-06-19 | 169.99 | 164.92 | -4.88 | -2.87% | 164.74 | 171.45 | 20260 | 33949 | 1.29% |
| 2025-06-18 | 170.00 | 169.80 | -0.55 | -0.32% | 167.90 | 171.60 | 12324 | 20880 | 0.79% |
| 2025-06-17 | 170.00 | 170.35 | 3.02 | 1.80% | 168.25 | 173.10 | 19404 | 33115 | 1.24% |
| 2025-06-16 | 172.00 | 167.33 | -4.67 | -2.72% | 164.43 | 172.89 | 26526 | 44602 | 1.69% |
| 2025-06-13 | 170.03 | 172.00 | 1.48 | 0.87% | 169.20 | 174.49 | 19063 | 32697 | 1.22% |
| 2025-06-12 | 170.50 | 170.52 | 0.58 | 0.34% | 168.33 | 174.33 | 22516 | 38598 | 1.44% |
| 2025-06-11 | 171.62 | 169.94 | -2.59 | -1.50% | 165.00 | 174.80 | 25480 | 43400 | 1.63% |
| 2025-06-10 | 176.10 | 172.53 | -3.85 | -2.18% | 169.00 | 177.36 | 24850 | 43039 | 1.59% |
| 2025-06-09 | 174.30 | 176.38 | -0.06 | -0.03% | 174.30 | 178.50 | 19766 | 34946 | 1.26% |
| 2025-06-06 | 179.99 | 176.44 | -3.66 | -2.03% | 175.55 | 181.82 | 20074 | 35685 | 1.28% |
| 2025-06-05 | 178.00 | 180.10 | 2.45 | 1.38% | 177.02 | 180.88 | 23661 | 42393 | 1.51% |
| 2025-06-04 | 162.55 | 177.65 | 14.36 | 8.79% | 160.87 | 180.00 | 36560 | 63143 | 2.34% |
| 2025-06-03 | 169.45 | 163.29 | -9.97 | -5.75% | 160.00 | 171.70 | 42626 | 70315 | 2.72% |
| 2025-05-30 | 167.30 | 173.26 | 6.47 | 3.88% | 165.60 | 173.60 | 25763 | 43818 | 1.65% |
| 2025-05-29 | 164.40 | 166.79 | 3.79 | 2.33% | 162.23 | 167.47 | 24700 | 40790 | 1.58% |
| 2025-05-28 | 162.82 | 163.00 | -0.04 | -0.02% | 159.38 | 163.58 | 18138 | 29380 | 1.16% |
| 2025-05-27 | 160.44 | 163.04 | 3.47 | 2.17% | 158.27 | 163.87 | 23620 | 38029 | 1.51% |
| 2025-05-26 | 153.80 | 159.57 | 5.97 | 3.89% | 152.01 | 159.81 | 29958 | 47254 | 1.91% |
| 2025-05-23 | 145.00 | 153.60 | 8.15 | 5.60% | 144.98 | 155.00 | 39915 | 60929 | 2.55% |
| 2025-05-22 | 146.78 | 145.45 | -1.31 | -0.89% | 144.33 | 148.77 | 18343 | 26854 | 1.17% |
| 2025-05-21 | 145.45 | 146.76 | 1.31 | 0.90% | 144.95 | 147.88 | 20479 | 30026 | 1.31% |
| 2025-05-20 | 136.15 | 145.45 | 9.57 | 7.04% | 135.11 | 147.41 | 41475 | 58935 | 2.65% |
| 2025-05-19 | 134.70 | 135.88 | 0.87 | 0.64% | 131.05 | 136.60 | 21145 | 28344 | 1.35% |
| 2025-05-16 | 136.71 | 135.01 | -1.70 | -1.24% | 134.80 | 137.80 | 16560 | 22554 | 1.06% |
| 2025-05-15 | 138.90 | 136.71 | -2.28 | -1.64% | 135.20 | 141.00 | 18827 | 25742 | 1.20% |
| 2025-05-14 | 136.10 | 138.99 | 4.13 | 3.06% | 134.13 | 141.50 | 24325 | 33448 | 1.55% |
| 2025-05-13 | 138.41 | 134.86 | -3.56 | -2.57% | 133.00 | 139.24 | 23709 | 32198 | 1.51% |
| 2025-05-12 | 135.40 | 138.42 | 3.01 | 2.22% | 133.69 | 138.88 | 23528 | 32262 | 1.50% |
| 2025-05-09 | 137.90 | 135.41 | -2.18 | -1.58% | 132.50 | 139.50 | 28280 | 38216 | 1.81% |
| 2025-05-08 | 131.80 | 137.59 | 5.97 | 4.54% | 130.19 | 138.63 | 38581 | 52113 | 2.46% |
| 2025-05-07 | 131.25 | 131.62 | 0.42 | 0.32% | 130.50 | 135.00 | 28884 | 38350 | 1.85% |
| 2025-05-06 | 136.40 | 131.20 | -4.80 | -3.53% | 130.11 | 137.79 | 38451 | 51528 | 2.46% |
| 2025-04-30 | 129.01 | 136.00 | 7.00 | 5.43% | 126.95 | 136.30 | 37690 | 50437 | 2.41% |
| 2025-04-29 | 126.57 | 129.00 | 1.44 | 1.13% | 123.00 | 132.46 | 37139 | 47351 | 2.37% |
| 2025-04-28 | 130.50 | 127.56 | -3.32 | -2.54% | 125.36 | 132.68 | 27225 | 34836 | 1.74% |
| 2025-04-25 | 132.00 | 130.88 | 0.53 | 0.41% | 127.80 | 134.50 | 28112 | 36843 | 1.80% |
| 2025-04-24 | 132.30 | 130.35 | -1.95 | -1.47% | 128.66 | 132.60 | 26870 | 35039 | 1.72% |