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 | 144.30 | 144.65 | -0.10 | -0.07% | 141.49 | 149.11 | 17982 | 25827 | 1.10% |
| 2025-07-31 | 145.62 | 144.75 | -1.71 | -1.17% | 144.00 | 147.47 | 19660 | 28622 | 1.20% |
| 2025-07-30 | 144.76 | 146.46 | 0.91 | 0.63% | 141.18 | 150.61 | 29954 | 44009 | 1.83% |
| 2025-07-29 | 147.06 | 145.55 | -1.06 | -0.72% | 142.21 | 147.06 | 37442 | 54029 | 2.29% |
| 2025-07-28 | 150.70 | 146.61 | -4.15 | -2.75% | 146.52 | 152.53 | 20992 | 31263 | 1.28% |
| 2025-07-25 | 151.17 | 150.76 | -0.40 | -0.26% | 149.70 | 157.00 | 16731 | 25512 | 1.02% |
| 2025-07-24 | 150.31 | 151.16 | 0.23 | 0.15% | 150.01 | 152.57 | 9452 | 14280 | 0.58% |
| 2025-07-23 | 152.22 | 150.93 | -1.07 | -0.70% | 150.25 | 153.41 | 12512 | 18985 | 0.77% |
| 2025-07-22 | 150.45 | 152.00 | 0.77 | 0.51% | 149.98 | 155.29 | 14725 | 22550 | 0.90% |
| 2025-07-21 | 152.19 | 151.23 | -2.35 | -1.53% | 150.58 | 156.07 | 15236 | 23267 | 0.93% |
| 2025-07-18 | 152.00 | 153.58 | 1.43 | 0.94% | 152.00 | 156.80 | 15917 | 24519 | 0.97% |
| 2025-07-17 | 154.50 | 152.15 | -2.52 | -1.63% | 150.66 | 156.01 | 19487 | 29692 | 1.19% |
| 2025-07-16 | 157.29 | 154.67 | -3.12 | -1.98% | 148.29 | 158.97 | 35145 | 53441 | 2.15% |
| 2025-07-15 | 162.36 | 157.79 | -4.71 | -2.90% | 157.00 | 163.79 | 20287 | 32285 | 1.24% |
| 2025-07-14 | 163.93 | 162.50 | -2.55 | -1.54% | 159.43 | 164.79 | 15142 | 24527 | 0.93% |
| 2025-07-11 | 162.00 | 165.05 | 0.43 | 0.26% | 161.32 | 166.58 | 15094 | 24747 | 0.92% |
| 2025-07-10 | 168.00 | 164.62 | -3.39 | -2.02% | 161.95 | 168.00 | 11640 | 19232 | 0.71% |
| 2025-07-09 | 164.52 | 168.01 | 3.37 | 2.05% | 163.17 | 169.56 | 14385 | 24098 | 0.88% |
| 2025-07-08 | 165.00 | 164.64 | -0.36 | -0.22% | 160.59 | 165.31 | 14876 | 24244 | 0.91% |
| 2025-07-07 | 158.67 | 165.00 | 2.23 | 1.37% | 155.12 | 166.98 | 27631 | 44791 | 1.69% |
| 2025-07-04 | 163.00 | 162.77 | -1.43 | -0.87% | 161.80 | 164.77 | 14485 | 23639 | 0.89% |
| 2025-07-03 | 166.99 | 164.20 | -4.47 | -2.65% | 159.80 | 167.79 | 37880 | 61544 | 2.43% |
| 2025-07-02 | 187.50 | 168.67 | -18.18 | -9.73% | 166.18 | 189.00 | 36589 | 63888 | 2.35% |
| 2025-07-01 | 181.21 | 186.85 | 6.61 | 3.67% | 180.01 | 188.72 | 16753 | 31116 | 1.08% |
| 2025-06-30 | 171.01 | 180.24 | 9.94 | 5.84% | 170.31 | 183.29 | 27117 | 48297 | 1.74% |
| 2025-06-27 | 170.34 | 170.30 | -1.67 | -0.97% | 168.50 | 171.99 | 11266 | 19205 | 0.72% |
| 2025-06-26 | 171.47 | 171.97 | -0.23 | -0.13% | 169.50 | 177.64 | 16378 | 28319 | 1.05% |
| 2025-06-25 | 171.93 | 172.20 | 0.30 | 0.17% | 170.01 | 174.62 | 14250 | 24481 | 0.92% |
| 2025-06-24 | 172.08 | 171.90 | -0.10 | -0.06% | 169.50 | 172.77 | 14232 | 24374 | 0.91% |
| 2025-06-23 | 169.69 | 172.00 | 2.20 | 1.30% | 165.20 | 172.04 | 16996 | 28816 | 1.09% |
| 2025-06-20 | 174.94 | 169.80 | -2.12 | -1.23% | 167.19 | 174.94 | 13544 | 23030 | 0.87% |
| 2025-06-19 | 173.01 | 171.92 | -1.74 | -1.00% | 168.20 | 174.59 | 19776 | 33868 | 1.27% |
| 2025-06-18 | 172.37 | 173.66 | 0.93 | 0.54% | 171.28 | 176.19 | 14538 | 25244 | 0.93% |
| 2025-06-17 | 184.19 | 172.73 | -10.52 | -5.74% | 172.01 | 185.10 | 30174 | 53260 | 1.94% |
| 2025-06-16 | 184.10 | 183.25 | -0.81 | -0.44% | 178.10 | 186.19 | 19120 | 34812 | 1.23% |
| 2025-06-13 | 195.53 | 184.06 | -10.40 | -5.35% | 181.55 | 196.50 | 44162 | 82383 | 2.84% |
| 2025-06-12 | 189.28 | 194.46 | 6.46 | 3.44% | 185.20 | 195.00 | 26454 | 50595 | 1.70% |
| 2025-06-11 | 183.47 | 188.00 | 4.62 | 2.52% | 182.71 | 190.50 | 17323 | 32505 | 1.11% |
| 2025-06-10 | 185.20 | 183.38 | -0.96 | -0.52% | 183.00 | 188.20 | 18417 | 34102 | 1.18% |
| 2025-06-09 | 185.00 | 184.34 | -0.13 | -0.07% | 182.50 | 188.00 | 16369 | 30257 | 1.05% |
| 2025-06-06 | 186.52 | 184.47 | -7.59 | -3.95% | 178.51 | 187.99 | 28553 | 52224 | 1.83% |
| 2025-06-05 | 195.04 | 192.06 | -3.94 | -2.01% | 187.00 | 199.90 | 43079 | 82910 | 2.77% |
| 2025-06-04 | 182.99 | 196.00 | 12.18 | 6.63% | 179.84 | 199.13 | 30984 | 59571 | 1.99% |
| 2025-06-03 | 163.85 | 183.82 | 22.82 | 14.17% | 159.18 | 186.00 | 47183 | 83416 | 3.03% |
| 2025-05-30 | 155.00 | 161.00 | 5.83 | 3.76% | 154.19 | 162.60 | 19880 | 31783 | 1.28% |
| 2025-05-29 | 156.50 | 155.17 | 0.00 | 0.00% | 152.69 | 156.57 | 14225 | 21931 | 0.91% |
| 2025-05-28 | 156.95 | 155.17 | -1.79 | -1.14% | 152.06 | 157.50 | 15401 | 23847 | 0.99% |
| 2025-05-27 | 159.86 | 156.96 | -2.89 | -1.81% | 154.01 | 160.05 | 19079 | 29861 | 1.23% |
| 2025-05-26 | 159.00 | 159.85 | 4.35 | 2.80% | 156.27 | 165.00 | 27924 | 44944 | 1.79% |
| 2025-05-23 | 163.81 | 155.50 | -8.31 | -5.07% | 154.99 | 165.59 | 32967 | 52307 | 2.12% |
| 2025-05-22 | 165.24 | 163.81 | -1.18 | -0.72% | 163.00 | 170.83 | 24304 | 40416 | 1.56% |
| 2025-05-21 | 164.48 | 164.99 | 0.53 | 0.32% | 162.20 | 168.50 | 22894 | 37797 | 1.47% |
| 2025-05-20 | 156.99 | 164.46 | 8.87 | 5.70% | 154.82 | 168.86 | 39486 | 64803 | 2.54% |
| 2025-05-19 | 151.99 | 155.99 | 4.06 | 2.67% | 148.69 | 158.76 | 27176 | 41751 | 1.75% |
| 2025-05-16 | 154.42 | 151.93 | -4.30 | -2.75% | 148.00 | 155.98 | 24905 | 37767 | 1.60% |
| 2025-05-15 | 155.96 | 156.23 | -0.36 | -0.23% | 154.01 | 159.72 | 20178 | 31499 | 1.30% |
| 2025-05-14 | 155.00 | 156.59 | 0.80 | 0.51% | 154.06 | 160.50 | 25719 | 40517 | 1.65% |
| 2025-05-13 | 151.20 | 155.79 | 4.59 | 3.04% | 147.84 | 156.88 | 26733 | 40605 | 1.72% |
| 2025-05-12 | 149.95 | 151.20 | -1.81 | -1.18% | 149.01 | 153.36 | 24712 | 37340 | 1.59% |
| 2025-05-09 | 146.41 | 153.01 | 2.98 | 1.99% | 146.00 | 153.90 | 28492 | 43093 | 1.83% |
| 2025-05-08 | 159.27 | 150.03 | -10.46 | -6.52% | 147.00 | 159.76 | 53134 | 79920 | 3.41% |
| 2025-05-07 | 155.21 | 160.49 | 5.28 | 3.40% | 153.21 | 163.78 | 40328 | 64292 | 2.59% |
| 2025-05-06 | 167.00 | 155.21 | -9.54 | -5.79% | 150.50 | 167.88 | 53091 | 82572 | 3.41% |
| 2025-04-30 | 146.79 | 164.75 | 17.75 | 12.07% | 146.79 | 171.00 | 61895 | 99978 | 3.97% |
| 2025-04-29 | 147.35 | 147.00 | 8.15 | 5.87% | 133.97 | 153.00 | 66553 | 96174 | 4.27% |
| 2025-04-28 | 140.02 | 138.85 | 0.85 | 0.62% | 136.26 | 144.81 | 34065 | 47399 | 2.19% |
| 2025-04-25 | 140.67 | 138.00 | -0.53 | -0.38% | 135.98 | 142.95 | 33258 | 46330 | 2.14% |
| 2025-04-24 | 128.52 | 138.53 | 10.18 | 7.93% | 127.98 | 141.00 | 42583 | 57927 | 2.73% |