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 | 154.07 | 153.96 | -0.23 | -0.15% | 153.02 | 157.15 | 11954 | 18551 | 11.46% |
| 2025-07-31 | 152.97 | 154.19 | 1.31 | 0.86% | 152.51 | 160.88 | 15925 | 24958 | 15.27% |
| 2025-07-30 | 156.00 | 152.88 | -3.91 | -2.49% | 151.52 | 156.49 | 10922 | 16811 | 10.47% |
| 2025-07-29 | 154.28 | 156.79 | 1.84 | 1.19% | 154.11 | 157.57 | 11741 | 18350 | 11.25% |
| 2025-07-28 | 154.01 | 154.95 | 0.55 | 0.36% | 152.71 | 155.53 | 8438 | 12996 | 8.09% |
| 2025-07-25 | 152.13 | 154.40 | 1.98 | 1.30% | 151.98 | 155.95 | 9878 | 15212 | 9.47% |
| 2025-07-24 | 151.50 | 152.42 | 0.92 | 0.61% | 150.91 | 152.80 | 8304 | 12634 | 7.96% |
| 2025-07-23 | 150.05 | 151.50 | 1.04 | 0.69% | 149.10 | 152.30 | 9143 | 13801 | 8.76% |
| 2025-07-22 | 150.00 | 150.46 | -0.04 | -0.03% | 149.10 | 151.20 | 7083 | 10636 | 6.79% |
| 2025-07-21 | 150.08 | 150.50 | 0.02 | 0.01% | 149.89 | 150.85 | 4817 | 7242 | 4.62% |
| 2025-07-18 | 152.00 | 150.48 | -1.26 | -0.83% | 150.00 | 152.40 | 7107 | 10723 | 6.81% |
| 2025-07-17 | 150.36 | 151.74 | 0.65 | 0.43% | 149.80 | 152.64 | 9215 | 13935 | 8.83% |
| 2025-07-16 | 150.00 | 151.09 | 0.83 | 0.55% | 148.58 | 152.28 | 7230 | 10924 | 6.93% |
| 2025-07-15 | 149.40 | 150.26 | 0.96 | 0.64% | 148.50 | 150.88 | 6247 | 9372 | 5.99% |
| 2025-07-14 | 148.99 | 149.30 | -0.10 | -0.07% | 148.15 | 149.49 | 4069 | 6058 | 3.90% |
| 2025-07-11 | 148.67 | 149.40 | 0.72 | 0.48% | 147.66 | 150.31 | 6705 | 10006 | 6.43% |
| 2025-07-10 | 148.70 | 148.68 | -0.69 | -0.46% | 148.12 | 149.70 | 6068 | 9028 | 5.82% |
| 2025-07-09 | 150.88 | 149.37 | -1.51 | -1.00% | 148.77 | 151.67 | 7643 | 11498 | 7.33% |
| 2025-07-08 | 149.76 | 150.88 | 1.07 | 0.71% | 149.70 | 152.00 | 7160 | 10788 | 6.86% |
| 2025-07-07 | 149.99 | 149.81 | 0.01 | 0.01% | 149.21 | 150.49 | 4087 | 6120 | 3.92% |
| 2025-07-04 | 153.50 | 149.80 | -4.18 | -2.71% | 149.80 | 154.23 | 10564 | 15953 | 10.13% |
| 2025-07-03 | 154.02 | 153.98 | -0.92 | -0.59% | 153.07 | 155.38 | 6160 | 9486 | 5.90% |
| 2025-07-02 | 158.00 | 154.90 | -4.26 | -2.68% | 153.08 | 158.30 | 11117 | 17293 | 10.66% |
| 2025-07-01 | 158.59 | 159.16 | -1.03 | -0.64% | 156.50 | 161.00 | 12323 | 19552 | 11.81% |
| 2025-06-30 | 156.20 | 160.19 | 5.17 | 3.34% | 156.20 | 160.80 | 19119 | 30369 | 18.33% |
| 2025-06-27 | 152.31 | 155.02 | 3.55 | 2.34% | 151.50 | 160.99 | 17262 | 26906 | 16.55% |
| 2025-06-26 | 152.00 | 151.47 | -1.61 | -1.05% | 150.93 | 153.52 | 9473 | 14384 | 9.08% |
| 2025-06-25 | 150.49 | 153.08 | 2.58 | 1.71% | 149.40 | 154.60 | 11256 | 17053 | 10.79% |
| 2025-06-24 | 147.57 | 150.50 | 2.60 | 1.76% | 147.57 | 150.68 | 9911 | 14835 | 9.50% |
| 2025-06-23 | 145.58 | 147.90 | 0.49 | 0.33% | 143.70 | 149.68 | 8045 | 11843 | 7.71% |
| 2025-06-20 | 151.31 | 147.41 | -3.59 | -2.38% | 147.34 | 152.32 | 8824 | 13152 | 8.46% |
| 2025-06-19 | 153.80 | 151.00 | -3.10 | -2.01% | 150.85 | 156.00 | 8603 | 13208 | 8.25% |
| 2025-06-18 | 152.00 | 154.10 | 1.30 | 0.85% | 151.60 | 154.50 | 6692 | 10257 | 6.41% |
| 2025-06-17 | 152.00 | 152.80 | 0.57 | 0.37% | 151.65 | 153.50 | 4987 | 7609 | 4.78% |
| 2025-06-16 | 151.20 | 152.23 | 0.00 | 0.00% | 150.67 | 152.59 | 4670 | 7098 | 4.48% |
| 2025-06-13 | 153.81 | 152.23 | -2.54 | -1.64% | 151.53 | 155.60 | 8576 | 13154 | 8.22% |
| 2025-06-12 | 155.23 | 154.77 | -1.18 | -0.76% | 154.10 | 155.89 | 7041 | 10910 | 6.75% |
| 2025-06-11 | 154.38 | 155.95 | -0.09 | -0.06% | 154.33 | 156.88 | 7347 | 11440 | 7.04% |
| 2025-06-10 | 161.00 | 156.04 | -6.46 | -3.98% | 153.30 | 161.15 | 17346 | 27230 | 16.63% |
| 2025-06-09 | 156.24 | 162.50 | 6.32 | 4.05% | 155.26 | 162.99 | 16587 | 26481 | 15.90% |
| 2025-06-06 | 158.00 | 156.18 | -2.99 | -1.88% | 155.31 | 159.12 | 8802 | 13753 | 8.44% |
| 2025-06-05 | 157.34 | 159.17 | 2.83 | 1.81% | 157.20 | 161.79 | 13244 | 21151 | 12.70% |
| 2025-06-04 | 154.88 | 156.34 | 1.63 | 1.05% | 154.50 | 157.30 | 8787 | 13680 | 8.42% |
| 2025-06-03 | 154.14 | 154.71 | -1.31 | -0.84% | 153.63 | 156.50 | 7138 | 11070 | 6.84% |
| 2025-05-30 | 160.50 | 156.02 | -5.92 | -3.66% | 155.58 | 161.50 | 11642 | 18388 | 11.16% |
| 2025-05-29 | 159.82 | 162.90 | 2.90 | 1.81% | 159.51 | 163.52 | 12077 | 19595 | 11.58% |
| 2025-05-28 | 159.08 | 160.00 | 0.65 | 0.41% | 157.60 | 160.48 | 8202 | 13076 | 7.86% |
| 2025-05-27 | 158.88 | 159.35 | -0.51 | -0.32% | 157.56 | 159.78 | 8283 | 13134 | 7.94% |
| 2025-05-26 | 157.39 | 159.86 | 2.48 | 1.58% | 156.41 | 159.89 | 10673 | 16918 | 10.23% |
| 2025-05-23 | 159.13 | 157.38 | -1.72 | -1.08% | 157.00 | 161.30 | 13372 | 21226 | 12.82% |
| 2025-05-22 | 161.03 | 159.10 | -3.40 | -2.09% | 159.00 | 163.78 | 11431 | 18424 | 10.96% |
| 2025-05-21 | 168.72 | 162.50 | -6.70 | -3.96% | 162.30 | 168.90 | 17501 | 28812 | 16.78% |
| 2025-05-20 | 167.80 | 169.20 | 1.04 | 0.62% | 163.81 | 170.49 | 13055 | 21932 | 12.51% |
| 2025-05-19 | 168.18 | 168.16 | 0.01 | 0.01% | 166.59 | 169.20 | 8144 | 13673 | 7.81% |
| 2025-05-16 | 168.78 | 168.15 | -1.60 | -0.94% | 167.81 | 170.90 | 11050 | 18687 | 10.59% |
| 2025-05-15 | 170.00 | 169.75 | -0.96 | -0.56% | 167.00 | 171.40 | 11388 | 19295 | 10.92% |
| 2025-05-14 | 172.03 | 170.71 | -2.15 | -1.24% | 170.26 | 175.80 | 15202 | 26200 | 14.57% |
| 2025-05-13 | 175.59 | 172.86 | -2.10 | -1.20% | 171.60 | 180.50 | 16627 | 29215 | 15.94% |
| 2025-05-12 | 172.14 | 174.96 | 3.08 | 1.79% | 172.14 | 176.30 | 11980 | 20882 | 11.48% |
| 2025-05-09 | 176.99 | 171.88 | -6.62 | -3.71% | 171.33 | 177.87 | 14993 | 26013 | 14.37% |
| 2025-05-08 | 177.94 | 178.50 | 0.20 | 0.11% | 175.52 | 180.96 | 14842 | 26413 | 14.23% |
| 2025-05-07 | 182.00 | 178.30 | -4.40 | -2.41% | 176.61 | 185.60 | 19516 | 35160 | 18.71% |
| 2025-05-06 | 179.58 | 182.70 | 3.70 | 2.07% | 177.20 | 184.50 | 20962 | 37871 | 20.09% |
| 2025-04-30 | 168.00 | 179.00 | 9.05 | 5.33% | 167.80 | 183.50 | 27485 | 48469 | 26.35% |
| 2025-04-29 | 168.00 | 169.95 | -5.61 | -3.20% | 162.10 | 171.36 | 28044 | 46599 | 26.88% |
| 2025-04-28 | 166.50 | 175.56 | 8.54 | 5.11% | 163.91 | 178.88 | 27620 | 47600 | 26.48% |
| 2025-04-25 | 168.10 | 167.02 | -2.11 | -1.25% | 165.02 | 169.20 | 14136 | 23626 | 13.55% |
| 2025-04-24 | 174.00 | 169.13 | -5.86 | -3.35% | 167.77 | 174.80 | 17443 | 29763 | 16.72% |