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 | 161.75 | 160.47 | -1.51 | -0.93% | 158.10 | 164.48 | 28540 | 45876 | 1.82% |
| 2025-07-31 | 163.68 | 161.98 | -1.58 | -0.97% | 159.11 | 167.55 | 50350 | 82641 | 3.21% |
| 2025-07-30 | 163.07 | 163.56 | 1.23 | 0.76% | 161.01 | 171.81 | 57560 | 95409 | 3.67% |
| 2025-07-29 | 157.00 | 162.33 | 5.00 | 3.18% | 156.18 | 164.58 | 47596 | 77032 | 3.04% |
| 2025-07-28 | 160.00 | 157.33 | -1.66 | -1.04% | 156.51 | 160.50 | 32305 | 50964 | 2.06% |
| 2025-07-25 | 155.00 | 158.99 | 4.54 | 2.94% | 154.59 | 159.40 | 39620 | 62276 | 2.53% |
| 2025-07-24 | 154.03 | 154.45 | 0.37 | 0.24% | 153.00 | 155.50 | 24646 | 38007 | 1.57% |
| 2025-07-23 | 152.58 | 154.08 | -0.09 | -0.06% | 151.11 | 156.50 | 28849 | 44452 | 1.84% |
| 2025-07-22 | 156.01 | 154.17 | -2.27 | -1.45% | 153.16 | 158.40 | 34619 | 53656 | 2.21% |
| 2025-07-21 | 152.90 | 156.44 | 2.85 | 1.86% | 152.22 | 159.79 | 39314 | 61520 | 2.51% |
| 2025-07-18 | 155.55 | 153.59 | -1.91 | -1.23% | 152.29 | 158.30 | 30423 | 46998 | 1.94% |
| 2025-07-17 | 154.90 | 155.50 | 0.60 | 0.39% | 153.10 | 156.00 | 26086 | 40314 | 1.66% |
| 2025-07-16 | 158.30 | 154.90 | -3.20 | -2.02% | 154.50 | 158.80 | 35954 | 56108 | 2.29% |
| 2025-07-15 | 152.60 | 158.10 | 5.33 | 3.49% | 152.46 | 158.50 | 49312 | 76719 | 3.15% |
| 2025-07-14 | 155.00 | 152.77 | -1.56 | -1.01% | 152.57 | 155.15 | 27429 | 42124 | 1.75% |
| 2025-07-11 | 155.74 | 154.33 | -2.15 | -1.37% | 152.52 | 156.80 | 46788 | 72405 | 2.99% |
| 2025-07-10 | 148.66 | 156.48 | 8.53 | 5.77% | 148.13 | 157.44 | 70267 | 108552 | 4.48% |
| 2025-07-09 | 147.45 | 147.95 | -0.35 | -0.24% | 146.62 | 149.22 | 39885 | 59014 | 2.55% |
| 2025-07-08 | 146.00 | 148.30 | 11.58 | 8.47% | 142.89 | 149.80 | 96318 | 141376 | 6.15% |
| 2025-07-07 | 136.89 | 136.72 | -0.41 | -0.30% | 135.14 | 137.54 | 13978 | 19075 | 0.89% |
| 2025-07-04 | 139.00 | 137.13 | -2.27 | -1.63% | 135.50 | 140.39 | 26826 | 36902 | 1.71% |
| 2025-07-03 | 139.00 | 139.40 | 0.40 | 0.29% | 138.60 | 143.88 | 26305 | 37061 | 1.68% |
| 2025-07-02 | 143.20 | 139.00 | -5.01 | -3.48% | 138.05 | 143.78 | 31455 | 44030 | 2.01% |
| 2025-07-01 | 145.01 | 144.01 | -2.09 | -1.43% | 142.20 | 145.86 | 27138 | 39168 | 1.73% |
| 2025-06-30 | 139.86 | 146.10 | 6.17 | 4.41% | 139.70 | 146.44 | 43058 | 61633 | 2.75% |
| 2025-06-27 | 144.50 | 139.93 | -4.15 | -2.88% | 138.18 | 145.28 | 38726 | 54598 | 2.47% |
| 2025-06-26 | 146.12 | 144.08 | -2.75 | -1.87% | 143.00 | 146.89 | 34738 | 50198 | 2.22% |
| 2025-06-25 | 140.57 | 146.83 | 8.72 | 6.31% | 139.10 | 147.44 | 57251 | 82468 | 3.65% |
| 2025-06-24 | 133.56 | 138.11 | 5.56 | 4.19% | 133.00 | 138.99 | 36311 | 49684 | 2.32% |
| 2025-06-23 | 130.77 | 132.55 | 0.55 | 0.42% | 130.30 | 135.00 | 20497 | 27227 | 1.31% |
| 2025-06-20 | 135.00 | 132.00 | -2.66 | -1.98% | 131.90 | 135.45 | 20880 | 27766 | 1.33% |
| 2025-06-19 | 133.88 | 134.66 | 1.18 | 0.88% | 133.00 | 138.44 | 40291 | 54771 | 2.57% |
| 2025-06-18 | 133.63 | 133.48 | -0.91 | -0.68% | 131.68 | 134.30 | 23492 | 31262 | 1.50% |
| 2025-06-17 | 133.98 | 134.39 | 0.26 | 0.19% | 132.80 | 135.34 | 20142 | 27006 | 1.29% |
| 2025-06-16 | 137.03 | 134.13 | -3.99 | -2.89% | 132.55 | 137.98 | 38445 | 51684 | 2.45% |
| 2025-06-13 | 136.65 | 138.12 | 1.12 | 0.82% | 134.00 | 139.79 | 46001 | 62787 | 2.94% |
| 2025-06-12 | 138.43 | 137.00 | -2.19 | -1.57% | 136.00 | 140.20 | 29029 | 40055 | 1.85% |
| 2025-06-11 | 141.50 | 139.19 | -1.81 | -1.28% | 138.15 | 142.30 | 27949 | 39077 | 1.78% |
| 2025-06-10 | 149.00 | 141.00 | -10.08 | -6.67% | 138.92 | 149.60 | 57804 | 82437 | 3.69% |
| 2025-06-09 | 142.82 | 151.08 | 7.51 | 5.23% | 140.86 | 155.18 | 78458 | 117591 | 5.01% |
| 2025-06-06 | 141.18 | 143.57 | 2.39 | 1.69% | 140.83 | 145.99 | 31363 | 44880 | 2.00% |
| 2025-06-05 | 136.30 | 141.18 | 4.88 | 3.58% | 135.16 | 141.80 | 29073 | 40480 | 1.86% |
| 2025-06-04 | 135.39 | 136.30 | -1.46 | -1.06% | 134.30 | 136.65 | 21022 | 28483 | 1.34% |
| 2025-06-03 | 185.94 | 192.99 | 8.86 | 4.81% | 184.16 | 195.55 | 33033 | 63351 | 2.94% |
| 2025-05-30 | 189.00 | 184.13 | -5.97 | -3.14% | 183.84 | 189.00 | 17992 | 33359 | 1.60% |
| 2025-05-29 | 188.80 | 190.10 | 2.10 | 1.12% | 188.05 | 192.50 | 17722 | 33689 | 1.58% |
| 2025-05-28 | 189.30 | 188.00 | -0.73 | -0.39% | 186.30 | 192.20 | 11774 | 22144 | 1.05% |
| 2025-05-27 | 191.51 | 188.73 | -4.85 | -2.51% | 188.30 | 198.60 | 16802 | 32258 | 1.50% |
| 2025-05-26 | 185.99 | 193.58 | 6.98 | 3.74% | 184.77 | 194.78 | 26163 | 49673 | 2.33% |
| 2025-05-23 | 194.30 | 186.60 | -7.39 | -3.81% | 183.26 | 194.30 | 36962 | 68940 | 3.29% |
| 2025-05-22 | 192.86 | 193.99 | 0.86 | 0.45% | 191.34 | 203.85 | 32670 | 64468 | 2.91% |
| 2025-05-21 | 196.00 | 193.13 | -3.49 | -1.77% | 192.53 | 196.62 | 16070 | 31186 | 1.43% |
| 2025-05-20 | 191.49 | 196.62 | 5.74 | 3.01% | 189.51 | 200.25 | 25218 | 49555 | 2.25% |
| 2025-05-19 | 194.49 | 190.88 | -4.92 | -2.51% | 190.51 | 196.00 | 24545 | 47184 | 2.19% |
| 2025-05-16 | 197.50 | 195.80 | -2.08 | -1.05% | 195.44 | 199.24 | 15873 | 31255 | 1.41% |
| 2025-05-15 | 200.57 | 197.88 | -2.62 | -1.31% | 197.02 | 202.23 | 19523 | 38984 | 1.74% |
| 2025-05-14 | 202.04 | 200.50 | -3.70 | -1.81% | 197.20 | 207.55 | 26099 | 52518 | 2.33% |
| 2025-05-13 | 205.00 | 204.20 | 1.90 | 0.94% | 201.50 | 210.99 | 30767 | 63743 | 2.74% |
| 2025-05-12 | 200.88 | 202.30 | 3.80 | 1.91% | 199.00 | 203.90 | 28698 | 57752 | 2.56% |
| 2025-05-09 | 208.00 | 198.50 | -17.20 | -7.97% | 197.99 | 208.88 | 48050 | 96740 | 4.28% |
| 2025-05-08 | 218.01 | 215.70 | -3.29 | -1.50% | 213.50 | 219.90 | 20969 | 45230 | 1.87% |
| 2025-05-07 | 223.00 | 218.99 | -1.76 | -0.80% | 216.47 | 224.68 | 28754 | 63221 | 2.56% |
| 2025-05-06 | 219.00 | 220.75 | 2.75 | 1.26% | 213.72 | 222.94 | 41930 | 92033 | 3.74% |
| 2025-04-30 | 203.00 | 218.00 | 23.64 | 12.16% | 203.00 | 218.99 | 64081 | 136719 | 5.71% |
| 2025-04-29 | 194.89 | 194.36 | -1.04 | -0.53% | 192.26 | 196.00 | 15938 | 30907 | 1.42% |
| 2025-04-28 | 192.79 | 195.40 | 4.20 | 2.20% | 189.00 | 198.80 | 28639 | 55754 | 2.55% |
| 2025-04-25 | 192.18 | 191.20 | -0.99 | -0.52% | 190.18 | 195.80 | 25409 | 49032 | 2.26% |
| 2025-04-24 | 195.00 | 192.19 | -2.89 | -1.48% | 189.58 | 195.00 | 19526 | 37530 | 1.74% |