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 | 161.02 | 168.00 | 6.63 | 4.11% | 155.58 | 177.00 | 37590 | 62622 | 21.48% |
| 2025-07-31 | 158.00 | 161.37 | 2.60 | 1.64% | 157.10 | 168.86 | 28557 | 46750 | 16.32% |
| 2025-07-30 | 168.89 | 158.77 | -10.23 | -6.05% | 157.50 | 170.93 | 24274 | 39457 | 13.87% |
| 2025-07-29 | 168.32 | 169.00 | -0.44 | -0.26% | 165.23 | 169.30 | 14711 | 24579 | 8.41% |
| 2025-07-28 | 162.89 | 169.44 | 7.43 | 4.59% | 162.89 | 172.98 | 24333 | 41256 | 13.90% |
| 2025-07-25 | 164.08 | 162.01 | -2.75 | -1.67% | 161.55 | 167.90 | 14380 | 23556 | 8.22% |
| 2025-07-24 | 153.00 | 164.76 | 10.25 | 6.63% | 153.00 | 165.50 | 24183 | 38914 | 13.82% |
| 2025-07-23 | 157.33 | 154.51 | -4.53 | -2.85% | 152.00 | 158.00 | 25289 | 39095 | 14.45% |
| 2025-07-22 | 145.72 | 159.04 | 13.11 | 8.98% | 145.17 | 169.00 | 42041 | 65716 | 24.02% |
| 2025-07-21 | 144.00 | 145.93 | 1.14 | 0.79% | 144.00 | 148.22 | 8993 | 13152 | 5.14% |
| 2025-07-18 | 142.01 | 144.79 | 2.41 | 1.69% | 141.67 | 148.88 | 15246 | 22195 | 8.71% |
| 2025-07-17 | 141.00 | 142.38 | 0.48 | 0.34% | 140.85 | 143.50 | 7069 | 10044 | 4.04% |
| 2025-07-16 | 139.10 | 141.90 | 2.80 | 2.01% | 138.60 | 143.90 | 7229 | 10179 | 4.13% |
| 2025-07-15 | 140.59 | 139.10 | -1.63 | -1.16% | 138.31 | 141.05 | 4778 | 6660 | 2.73% |
| 2025-07-14 | 140.38 | 140.73 | 0.43 | 0.31% | 140.01 | 141.79 | 3720 | 5232 | 2.13% |
| 2025-07-11 | 139.96 | 140.30 | 0.80 | 0.57% | 138.65 | 140.93 | 4752 | 6662 | 2.72% |
| 2025-07-10 | 139.98 | 139.50 | -0.51 | -0.36% | 138.29 | 140.84 | 5234 | 7281 | 2.99% |
| 2025-07-09 | 140.81 | 140.01 | -0.80 | -0.57% | 140.00 | 142.50 | 5670 | 8003 | 3.24% |
| 2025-07-08 | 140.00 | 140.81 | 0.18 | 0.13% | 140.00 | 141.65 | 5674 | 8002 | 3.24% |
| 2025-07-07 | 139.89 | 140.63 | 0.24 | 0.17% | 139.00 | 140.88 | 3443 | 4826 | 1.97% |
| 2025-07-04 | 142.24 | 140.39 | -2.01 | -1.41% | 140.00 | 142.40 | 6145 | 8657 | 3.51% |
| 2025-07-03 | 141.64 | 142.40 | 0.10 | 0.07% | 141.64 | 144.80 | 5752 | 8227 | 3.29% |
| 2025-07-02 | 144.99 | 142.30 | -3.70 | -2.53% | 141.55 | 145.75 | 8037 | 11508 | 4.59% |
| 2025-07-01 | 148.16 | 146.00 | -2.13 | -1.44% | 144.68 | 148.16 | 9978 | 14538 | 5.70% |
| 2025-06-30 | 144.68 | 148.13 | 3.45 | 2.38% | 144.42 | 149.51 | 17110 | 25292 | 9.78% |
| 2025-06-27 | 141.53 | 144.68 | 0.85 | 0.59% | 141.53 | 146.80 | 12191 | 17612 | 6.97% |
| 2025-06-26 | 142.70 | 143.83 | 1.11 | 0.78% | 141.51 | 149.50 | 18583 | 27062 | 10.62% |
| 2025-06-25 | 139.80 | 142.72 | 2.78 | 1.99% | 139.21 | 143.65 | 12612 | 17919 | 7.21% |
| 2025-06-24 | 138.28 | 139.94 | -0.18 | -0.13% | 137.26 | 140.65 | 8993 | 12516 | 5.14% |
| 2025-06-23 | 137.77 | 140.12 | 2.34 | 1.70% | 137.00 | 140.58 | 7802 | 10880 | 4.46% |
| 2025-06-20 | 138.20 | 138.48 | -0.62 | -0.45% | 137.02 | 139.75 | 4546 | 6286 | 2.60% |
| 2025-06-19 | 142.11 | 139.10 | -3.89 | -2.72% | 138.33 | 142.80 | 8899 | 12437 | 5.09% |
| 2025-06-18 | 140.29 | 142.99 | 3.65 | 2.62% | 139.20 | 143.88 | 13258 | 18871 | 7.58% |
| 2025-06-17 | 139.11 | 139.34 | -0.56 | -0.40% | 137.23 | 140.96 | 8285 | 11495 | 4.73% |
| 2025-06-16 | 140.00 | 139.90 | -0.82 | -0.58% | 138.69 | 141.90 | 9322 | 13098 | 5.33% |
| 2025-06-13 | 139.60 | 140.72 | 1.59 | 1.14% | 139.50 | 143.85 | 23595 | 33516 | 13.48% |
| 2025-06-12 | 136.28 | 139.13 | 2.84 | 2.08% | 135.17 | 139.70 | 11373 | 15707 | 6.50% |
| 2025-06-11 | 136.14 | 136.29 | -1.01 | -0.74% | 136.02 | 137.29 | 5016 | 6843 | 2.87% |
| 2025-06-10 | 136.41 | 137.30 | -0.01 | -0.01% | 133.70 | 137.50 | 11115 | 15082 | 6.35% |
| 2025-06-09 | 138.14 | 137.31 | -1.03 | -0.74% | 137.08 | 139.35 | 10059 | 13875 | 5.75% |
| 2025-06-06 | 137.88 | 138.34 | 0.23 | 0.17% | 136.80 | 138.90 | 8817 | 12152 | 5.04% |
| 2025-06-05 | 135.77 | 138.11 | 2.21 | 1.63% | 135.01 | 140.60 | 18611 | 25660 | 10.63% |
| 2025-06-04 | 140.00 | 135.90 | -8.21 | -5.70% | 135.66 | 141.89 | 25985 | 35664 | 14.85% |
| 2025-06-03 | 141.18 | 144.11 | 12.41 | 9.42% | 141.18 | 153.00 | 44444 | 65524 | 25.40% |
| 2025-05-30 | 131.00 | 131.70 | 0.79 | 0.60% | 130.55 | 133.47 | 4466 | 5908 | 2.55% |
| 2025-05-29 | 130.80 | 130.91 | 1.17 | 0.90% | 129.83 | 131.17 | 3499 | 4572 | 2.00% |
| 2025-05-28 | 130.10 | 129.74 | -0.17 | -0.13% | 129.48 | 130.63 | 2696 | 3501 | 1.54% |
| 2025-05-27 | 132.86 | 129.91 | -2.93 | -2.21% | 129.05 | 132.86 | 6395 | 8330 | 3.65% |
| 2025-05-26 | 132.60 | 132.84 | 0.20 | 0.15% | 132.00 | 133.49 | 3222 | 4274 | 1.84% |
| 2025-05-23 | 133.81 | 132.64 | -1.65 | -1.23% | 132.12 | 134.89 | 5806 | 7739 | 3.32% |
| 2025-05-22 | 133.15 | 134.29 | 1.39 | 1.05% | 132.30 | 138.99 | 10268 | 13917 | 5.87% |
| 2025-05-21 | 133.84 | 132.90 | -0.93 | -0.69% | 132.68 | 134.20 | 4099 | 5464 | 2.34% |
| 2025-05-20 | 133.60 | 133.83 | 0.21 | 0.16% | 132.50 | 134.00 | 4643 | 6201 | 2.65% |
| 2025-05-19 | 136.99 | 133.62 | -2.02 | -1.49% | 133.22 | 136.99 | 7439 | 9975 | 4.25% |
| 2025-05-16 | 135.38 | 135.64 | 0.03 | 0.02% | 135.25 | 137.00 | 5420 | 7373 | 3.10% |
| 2025-05-15 | 138.80 | 135.61 | -3.77 | -2.70% | 135.58 | 140.26 | 9768 | 13405 | 5.58% |
| 2025-05-14 | 140.00 | 139.38 | -1.32 | -0.94% | 138.80 | 141.79 | 9672 | 13508 | 5.53% |
| 2025-05-13 | 146.99 | 140.70 | -8.31 | -5.58% | 140.19 | 146.99 | 20506 | 29288 | 11.72% |
| 2025-05-12 | 137.80 | 149.01 | 6.13 | 4.29% | 137.71 | 151.44 | 33611 | 49133 | 19.21% |
| 2025-05-09 | 150.00 | 142.88 | 0.37 | 0.26% | 138.50 | 152.36 | 29424 | 42627 | 16.81% |
| 2025-05-08 | 138.00 | 142.51 | 0.67 | 0.47% | 138.00 | 142.54 | 15195 | 21325 | 8.68% |
| 2025-05-07 | 134.66 | 141.84 | 8.49 | 6.37% | 133.37 | 143.68 | 23608 | 32678 | 13.49% |
| 2025-05-06 | 130.50 | 133.35 | 3.30 | 2.54% | 130.50 | 134.35 | 8103 | 10755 | 4.63% |
| 2025-04-30 | 130.03 | 130.05 | 0.17 | 0.13% | 129.65 | 132.96 | 5511 | 7192 | 3.15% |
| 2025-04-29 | 130.03 | 129.88 | -0.87 | -0.67% | 129.63 | 131.60 | 4112 | 5368 | 2.35% |
| 2025-04-28 | 132.98 | 130.75 | -4.12 | -3.05% | 130.22 | 135.00 | 6422 | 8498 | 3.67% |
| 2025-04-25 | 129.80 | 134.87 | 1.79 | 1.35% | 123.10 | 139.50 | 21320 | 28274 | 12.18% |
| 2025-04-24 | 136.00 | 133.08 | -3.13 | -2.30% | 131.36 | 137.02 | 8979 | 12012 | 5.13% |