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 | 156.55 | 157.31 | 0.17 | 0.11% | 153.33 | 162.50 | 28101 | 44429 | 9.80% |
| 2025-07-31 | 161.31 | 157.14 | -3.59 | -2.23% | 147.53 | 164.37 | 35044 | 54243 | 12.22% |
| 2025-07-30 | 161.93 | 160.73 | -0.62 | -0.38% | 156.57 | 168.87 | 24287 | 39003 | 8.47% |
| 2025-07-29 | 158.62 | 161.35 | 2.58 | 1.62% | 157.12 | 164.43 | 25943 | 41752 | 9.04% |
| 2025-07-28 | 158.07 | 158.77 | -2.38 | -1.48% | 157.19 | 161.39 | 27582 | 43874 | 9.61% |
| 2025-07-25 | 144.00 | 161.15 | 18.15 | 12.69% | 142.11 | 166.98 | 51318 | 81962 | 17.89% |
| 2025-07-24 | 135.16 | 143.00 | 7.73 | 5.71% | 135.00 | 144.44 | 39384 | 55494 | 13.73% |
| 2025-07-23 | 133.21 | 135.27 | 0.72 | 0.54% | 133.21 | 139.48 | 22249 | 30380 | 7.76% |
| 2025-07-22 | 136.00 | 134.55 | -1.79 | -1.31% | 133.89 | 137.10 | 16656 | 22466 | 5.81% |
| 2025-07-21 | 137.41 | 136.34 | -2.46 | -1.77% | 135.05 | 138.67 | 19433 | 26487 | 6.77% |
| 2025-07-18 | 140.14 | 138.80 | -2.89 | -2.04% | 137.30 | 141.50 | 29209 | 40650 | 10.18% |
| 2025-07-17 | 146.52 | 141.69 | -5.61 | -3.81% | 136.21 | 148.88 | 55068 | 78070 | 19.20% |
| 2025-07-16 | 150.02 | 147.30 | -1.78 | -1.19% | 146.50 | 153.79 | 29063 | 43599 | 10.13% |
| 2025-07-15 | 144.01 | 149.08 | 2.09 | 1.42% | 142.66 | 149.50 | 25260 | 36921 | 8.81% |
| 2025-07-14 | 140.54 | 146.99 | 7.33 | 5.25% | 138.67 | 147.54 | 28939 | 41658 | 10.09% |
| 2025-07-11 | 144.41 | 139.66 | -3.75 | -2.61% | 138.40 | 149.90 | 36691 | 52500 | 12.79% |
| 2025-07-10 | 141.00 | 143.41 | 2.24 | 1.59% | 137.28 | 145.50 | 36273 | 51400 | 12.64% |
| 2025-07-09 | 136.00 | 141.17 | 4.50 | 3.29% | 134.35 | 143.00 | 36697 | 50694 | 12.79% |
| 2025-07-08 | 136.06 | 136.67 | 0.68 | 0.50% | 129.81 | 137.27 | 46920 | 62725 | 16.36% |
| 2025-07-07 | 134.33 | 135.99 | 0.98 | 0.73% | 129.88 | 136.76 | 32804 | 43971 | 11.44% |
| 2025-07-04 | 132.61 | 135.01 | 2.00 | 1.50% | 129.25 | 137.26 | 54743 | 73102 | 19.08% |
| 2025-07-03 | 128.75 | 133.01 | 4.61 | 3.59% | 128.75 | 139.96 | 63828 | 85968 | 22.25% |
| 2025-07-02 | 123.00 | 128.40 | 4.40 | 3.55% | 122.50 | 133.29 | 60438 | 77911 | 21.07% |
| 2025-07-01 | 121.02 | 124.00 | 15.90 | 14.71% | 119.13 | 129.72 | 67226 | 83756 | 23.43% |
| 2025-06-30 | 104.53 | 108.10 | 4.10 | 3.94% | 103.10 | 109.92 | 24620 | 26044 | 8.58% |
| 2025-06-27 | 105.29 | 104.00 | -1.30 | -1.23% | 101.25 | 108.31 | 27731 | 28952 | 9.67% |
| 2025-06-26 | 99.00 | 105.30 | 6.31 | 6.37% | 97.60 | 107.78 | 22557 | 23310 | 7.86% |
| 2025-06-25 | 102.90 | 98.99 | -3.21 | -3.14% | 98.61 | 102.90 | 15619 | 15624 | 5.44% |
| 2025-06-24 | 98.50 | 102.20 | 4.62 | 4.73% | 98.16 | 103.30 | 21370 | 21523 | 7.45% |
| 2025-06-23 | 96.99 | 97.58 | -0.02 | -0.02% | 95.11 | 98.68 | 11861 | 11518 | 4.13% |
| 2025-06-20 | 95.08 | 97.60 | 3.10 | 3.28% | 94.84 | 97.88 | 19173 | 18471 | 6.68% |
| 2025-06-19 | 100.59 | 94.50 | -5.30 | -5.31% | 93.23 | 101.90 | 32023 | 30889 | 11.16% |
| 2025-06-18 | 97.82 | 99.80 | 1.50 | 1.53% | 96.70 | 102.77 | 17027 | 16951 | 5.94% |
| 2025-06-17 | 98.53 | 98.30 | 0.60 | 0.61% | 97.00 | 102.30 | 19882 | 19735 | 6.93% |
| 2025-06-16 | 97.61 | 97.70 | -0.40 | -0.41% | 94.01 | 98.98 | 26081 | 25224 | 9.09% |
| 2025-06-13 | 93.00 | 98.10 | 3.74 | 3.96% | 92.30 | 100.88 | 31194 | 30380 | 10.87% |
| 2025-06-12 | 94.89 | 94.36 | -0.54 | -0.57% | 91.50 | 95.30 | 28717 | 26866 | 10.01% |
| 2025-06-11 | 90.50 | 94.90 | 4.40 | 4.86% | 88.02 | 97.34 | 34170 | 31534 | 11.91% |
| 2025-06-10 | 81.31 | 90.50 | 8.61 | 10.51% | 81.28 | 91.46 | 38399 | 33147 | 13.39% |
| 2025-06-09 | 75.30 | 81.89 | 5.94 | 7.82% | 75.30 | 83.60 | 25276 | 20500 | 8.81% |
| 2025-06-06 | 76.88 | 75.95 | 0.87 | 1.16% | 74.30 | 76.95 | 12297 | 9301 | 4.29% |
| 2025-06-05 | 72.50 | 75.08 | 2.58 | 3.56% | 72.41 | 76.98 | 19532 | 14746 | 6.81% |
| 2025-06-04 | 71.02 | 72.50 | 1.19 | 1.67% | 70.81 | 73.50 | 13154 | 9544 | 4.59% |
| 2025-06-03 | 69.38 | 71.31 | 1.12 | 1.60% | 69.01 | 71.50 | 15829 | 11170 | 5.52% |
| 2025-05-30 | 70.00 | 70.19 | 0.91 | 1.31% | 69.00 | 71.50 | 21295 | 15005 | 7.42% |
| 2025-05-29 | 65.60 | 69.28 | 4.18 | 6.42% | 65.48 | 70.50 | 38626 | 26340 | 13.46% |
| 2025-05-28 | 65.99 | 66.60 | 0.66 | 1.00% | 65.51 | 66.73 | 9086 | 6015 | 3.17% |
| 2025-05-27 | 64.94 | 65.94 | 1.39 | 2.15% | 64.03 | 65.96 | 11321 | 7398 | 3.95% |
| 2025-05-26 | 64.19 | 64.55 | 0.36 | 0.56% | 63.70 | 64.88 | 8188 | 5261 | 2.85% |
| 2025-05-23 | 64.12 | 64.19 | -0.16 | -0.25% | 63.75 | 65.36 | 6944 | 4487 | 2.42% |
| 2025-05-22 | 64.82 | 64.35 | -0.55 | -0.85% | 64.10 | 66.10 | 7209 | 4692 | 2.51% |
| 2025-05-21 | 66.22 | 64.90 | -1.22 | -1.85% | 64.10 | 66.22 | 11360 | 7375 | 3.96% |
| 2025-05-20 | 65.73 | 66.12 | 0.19 | 0.29% | 65.50 | 66.66 | 7485 | 4962 | 2.61% |
| 2025-05-19 | 66.30 | 65.93 | -0.37 | -0.56% | 64.50 | 66.49 | 10833 | 7084 | 3.78% |
| 2025-05-16 | 65.72 | 66.30 | 0.58 | 0.88% | 65.46 | 66.59 | 5267 | 3481 | 1.84% |
| 2025-05-15 | 66.10 | 65.72 | -0.66 | -0.99% | 65.20 | 66.88 | 6921 | 4566 | 2.41% |
| 2025-05-14 | 66.10 | 66.38 | -0.12 | -0.18% | 66.01 | 67.24 | 10046 | 6683 | 3.50% |
| 2025-05-13 | 70.01 | 66.50 | -1.37 | -2.02% | 66.00 | 70.68 | 25852 | 17638 | 9.01% |
| 2025-05-12 | 66.16 | 67.87 | 2.96 | 4.56% | 66.16 | 68.77 | 19476 | 13132 | 6.79% |
| 2025-05-09 | 64.80 | 64.91 | 0.11 | 0.17% | 63.74 | 65.12 | 7657 | 4930 | 2.67% |
| 2025-05-08 | 64.99 | 64.80 | -0.54 | -0.83% | 64.63 | 65.79 | 6635 | 4320 | 2.31% |
| 2025-05-07 | 64.50 | 65.34 | 1.85 | 2.91% | 63.71 | 66.99 | 19092 | 12441 | 6.66% |
| 2025-05-06 | 62.10 | 63.49 | 1.90 | 3.08% | 61.34 | 63.50 | 11663 | 7253 | 4.07% |
| 2025-04-30 | 61.99 | 61.59 | 0.11 | 0.18% | 61.00 | 62.13 | 7871 | 4846 | 2.74% |
| 2025-04-29 | 62.55 | 61.48 | -1.98 | -3.12% | 60.88 | 63.11 | 11434 | 7070 | 3.99% |
| 2025-04-28 | 62.93 | 63.46 | 0.81 | 1.29% | 61.56 | 63.90 | 11588 | 7291 | 4.04% |
| 2025-04-25 | 63.66 | 62.65 | -0.74 | -1.17% | 62.01 | 64.44 | 10800 | 6814 | 3.76% |
| 2025-04-24 | 61.50 | 63.39 | 1.39 | 2.24% | 61.08 | 64.50 | 16478 | 10385 | 5.74% |