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 | 222.79 | 219.10 | -4.79 | -2.14% | 218.00 | 224.49 | 9359 | 20643 | 0.61% |
| 2025-07-31 | 228.09 | 223.89 | -5.79 | -2.52% | 220.08 | 228.66 | 12909 | 28953 | 0.85% |
| 2025-07-30 | 232.72 | 229.68 | -3.03 | -1.30% | 223.00 | 232.72 | 22381 | 51099 | 1.47% |
| 2025-07-29 | 228.91 | 232.71 | 1.85 | 0.80% | 227.50 | 235.50 | 16107 | 37476 | 1.06% |
| 2025-07-28 | 227.51 | 230.86 | 3.35 | 1.47% | 223.50 | 232.99 | 26580 | 60539 | 1.74% |
| 2025-07-25 | 218.48 | 227.51 | 10.30 | 4.74% | 217.60 | 230.51 | 24241 | 55071 | 1.59% |
| 2025-07-24 | 211.98 | 217.21 | 5.29 | 2.50% | 209.49 | 219.24 | 26909 | 58010 | 1.76% |
| 2025-07-23 | 208.00 | 211.92 | 3.92 | 1.88% | 207.10 | 215.60 | 19920 | 42384 | 1.31% |
| 2025-07-22 | 213.90 | 208.00 | -5.89 | -2.75% | 207.10 | 215.00 | 25336 | 53101 | 1.66% |
| 2025-07-21 | 214.13 | 213.89 | -0.24 | -0.11% | 210.95 | 217.27 | 28227 | 60243 | 1.85% |
| 2025-07-18 | 231.34 | 214.13 | -17.27 | -7.46% | 213.98 | 231.34 | 44699 | 98168 | 2.93% |
| 2025-07-17 | 228.80 | 231.40 | 1.08 | 0.47% | 228.27 | 234.40 | 13803 | 31801 | 0.90% |
| 2025-07-16 | 240.20 | 230.32 | -8.20 | -3.44% | 230.31 | 241.88 | 17368 | 40647 | 1.14% |
| 2025-07-15 | 232.00 | 238.52 | 3.05 | 1.30% | 232.00 | 242.08 | 13193 | 31472 | 0.86% |
| 2025-07-14 | 230.37 | 235.47 | 0.22 | 0.09% | 221.88 | 238.31 | 18334 | 42445 | 1.20% |
| 2025-07-11 | 232.00 | 235.25 | 2.76 | 1.19% | 230.88 | 237.00 | 10144 | 23781 | 0.66% |
| 2025-07-10 | 238.00 | 232.49 | -8.48 | -3.52% | 230.30 | 242.00 | 16403 | 38427 | 1.08% |
| 2025-07-09 | 232.13 | 240.97 | 6.90 | 2.95% | 230.14 | 242.20 | 12578 | 29740 | 0.82% |
| 2025-07-08 | 233.00 | 234.07 | -0.87 | -0.37% | 228.50 | 235.20 | 10896 | 25325 | 0.71% |
| 2025-07-07 | 236.00 | 234.94 | -3.03 | -1.27% | 228.40 | 237.00 | 13148 | 30541 | 0.86% |
| 2025-07-04 | 233.10 | 237.97 | 2.54 | 1.08% | 230.49 | 240.00 | 12787 | 30191 | 0.84% |
| 2025-07-03 | 221.08 | 235.43 | 14.95 | 6.78% | 220.92 | 235.99 | 20213 | 46555 | 1.32% |
| 2025-07-02 | 224.00 | 220.48 | -3.01 | -1.35% | 218.00 | 224.86 | 8839 | 19449 | 0.58% |
| 2025-07-01 | 219.20 | 223.49 | 6.99 | 3.23% | 217.01 | 227.00 | 23048 | 51270 | 1.51% |
| 2025-06-30 | 211.55 | 216.50 | 3.35 | 1.57% | 211.50 | 218.48 | 15763 | 33986 | 1.03% |
| 2025-06-27 | 208.30 | 213.15 | 4.95 | 2.38% | 204.69 | 214.80 | 17242 | 36558 | 1.13% |
| 2025-06-26 | 207.99 | 208.20 | 1.09 | 0.53% | 207.00 | 212.91 | 13300 | 27854 | 0.87% |
| 2025-06-25 | 208.99 | 207.11 | -3.25 | -1.54% | 206.00 | 211.77 | 13713 | 28548 | 0.90% |
| 2025-06-24 | 211.00 | 210.36 | 0.91 | 0.43% | 207.14 | 212.38 | 19982 | 41803 | 1.31% |
| 2025-06-23 | 212.00 | 209.45 | -2.95 | -1.39% | 206.01 | 212.92 | 24238 | 50513 | 1.59% |
| 2025-06-20 | 211.81 | 212.40 | 0.59 | 0.28% | 210.81 | 215.00 | 12427 | 26452 | 0.81% |
| 2025-06-19 | 218.00 | 211.81 | -5.31 | -2.45% | 210.25 | 220.88 | 16950 | 36307 | 1.11% |
| 2025-06-18 | 210.79 | 217.12 | 5.12 | 2.42% | 210.79 | 224.00 | 22006 | 48018 | 1.44% |
| 2025-06-17 | 210.01 | 212.00 | 0.69 | 0.33% | 208.92 | 216.70 | 17601 | 37399 | 1.15% |
| 2025-06-16 | 218.30 | 211.31 | -9.19 | -4.17% | 208.41 | 221.95 | 32263 | 68619 | 2.11% |
| 2025-06-13 | 212.50 | 220.50 | 7.30 | 3.42% | 210.80 | 220.50 | 24910 | 54052 | 1.63% |
| 2025-06-12 | 214.81 | 213.20 | -4.68 | -2.15% | 208.01 | 215.71 | 19792 | 41726 | 1.30% |
| 2025-06-11 | 210.00 | 217.88 | 9.19 | 4.40% | 208.00 | 218.00 | 17373 | 36735 | 1.14% |
| 2025-06-10 | 200.05 | 208.69 | 7.59 | 3.77% | 200.05 | 217.00 | 25546 | 53858 | 1.67% |
| 2025-06-09 | 196.14 | 201.10 | 4.96 | 2.53% | 195.20 | 205.00 | 13102 | 26280 | 0.86% |
| 2025-06-06 | 200.95 | 196.14 | -4.00 | -2.00% | 195.58 | 200.99 | 15296 | 30238 | 1.00% |
| 2025-06-05 | 186.01 | 200.14 | 14.14 | 7.60% | 184.47 | 200.85 | 26170 | 51017 | 1.72% |
| 2025-06-04 | 182.07 | 186.00 | 3.93 | 2.16% | 179.01 | 188.35 | 14849 | 27479 | 0.97% |
| 2025-06-03 | 182.15 | 182.07 | -0.31 | -0.17% | 176.60 | 184.80 | 11325 | 20645 | 0.74% |
| 2025-05-30 | 184.50 | 182.38 | -3.58 | -1.93% | 181.34 | 186.40 | 10421 | 19046 | 0.68% |
| 2025-05-29 | 179.98 | 185.96 | 8.18 | 4.60% | 179.98 | 188.50 | 22574 | 42059 | 1.48% |
| 2025-05-28 | 171.94 | 177.78 | 5.92 | 3.44% | 171.50 | 178.38 | 16758 | 29436 | 1.10% |
| 2025-05-27 | 177.00 | 171.86 | -4.29 | -2.44% | 167.50 | 177.10 | 22753 | 38796 | 1.49% |
| 2025-05-26 | 185.16 | 180.00 | -5.16 | -2.79% | 179.00 | 185.65 | 15765 | 28573 | 1.03% |
| 2025-05-23 | 179.85 | 185.16 | 5.31 | 2.95% | 179.85 | 187.00 | 18807 | 34712 | 1.23% |
| 2025-05-22 | 182.26 | 179.85 | -3.01 | -1.65% | 179.00 | 182.26 | 9539 | 17202 | 0.63% |
| 2025-05-21 | 185.00 | 182.86 | -3.16 | -1.70% | 182.26 | 186.00 | 7471 | 13708 | 0.49% |
| 2025-05-20 | 183.00 | 186.02 | 3.04 | 1.66% | 181.45 | 187.30 | 13982 | 25803 | 0.92% |
| 2025-05-19 | 180.00 | 182.98 | 2.98 | 1.66% | 177.03 | 183.50 | 15745 | 28392 | 1.03% |
| 2025-05-16 | 174.00 | 180.00 | 5.05 | 2.89% | 173.01 | 182.31 | 20457 | 36754 | 1.34% |
| 2025-05-15 | 176.00 | 174.95 | -2.39 | -1.35% | 172.80 | 177.71 | 11081 | 19312 | 0.73% |
| 2025-05-14 | 177.32 | 177.34 | -0.52 | -0.29% | 173.50 | 178.95 | 12589 | 22137 | 0.83% |
| 2025-05-13 | 182.00 | 177.86 | -1.78 | -0.99% | 176.77 | 186.58 | 25392 | 45986 | 1.66% |
| 2025-05-12 | 172.95 | 179.64 | 10.73 | 6.35% | 172.95 | 180.03 | 28082 | 49721 | 1.84% |
| 2025-05-09 | 170.22 | 168.91 | -1.13 | -0.66% | 166.99 | 171.66 | 9402 | 15881 | 0.62% |
| 2025-05-08 | 170.92 | 170.04 | -0.89 | -0.52% | 168.60 | 172.60 | 7939 | 13521 | 0.52% |
| 2025-05-07 | 171.00 | 170.93 | 3.43 | 2.05% | 167.70 | 176.20 | 23755 | 40912 | 1.56% |
| 2025-05-06 | 166.88 | 167.50 | 1.50 | 0.90% | 164.33 | 167.93 | 16481 | 27369 | 1.08% |
| 2025-04-30 | 160.64 | 166.00 | 4.71 | 2.92% | 159.01 | 167.42 | 20711 | 33980 | 1.36% |
| 2025-04-29 | 160.00 | 161.29 | 0.37 | 0.23% | 155.03 | 163.76 | 18010 | 28771 | 1.18% |
| 2025-04-28 | 167.94 | 160.92 | -6.91 | -4.12% | 160.26 | 169.84 | 18949 | 31031 | 1.24% |
| 2025-04-25 | 163.98 | 167.83 | 3.99 | 2.44% | 163.98 | 173.70 | 25123 | 42629 | 1.65% |
| 2025-04-24 | 164.37 | 163.84 | -1.21 | -0.73% | 163.10 | 168.39 | 12749 | 21090 | 0.84% |