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 | 150.27 | 147.50 | -2.28 | -1.52% | 146.80 | 152.48 | 20971 | 31369 | 1.25% |
| 2025-07-31 | 150.26 | 149.78 | -2.21 | -1.45% | 149.09 | 153.48 | 25411 | 38391 | 1.51% |
| 2025-07-30 | 154.35 | 151.99 | -2.95 | -1.90% | 151.37 | 156.36 | 26763 | 41103 | 1.59% |
| 2025-07-29 | 152.92 | 154.94 | 1.67 | 1.09% | 152.28 | 155.80 | 18720 | 28912 | 1.11% |
| 2025-07-28 | 157.59 | 153.27 | -4.31 | -2.74% | 152.78 | 158.47 | 28814 | 44667 | 1.72% |
| 2025-07-25 | 154.95 | 157.58 | 2.36 | 1.52% | 153.66 | 158.35 | 20126 | 31397 | 1.20% |
| 2025-07-24 | 153.76 | 155.22 | 1.12 | 0.73% | 152.70 | 157.66 | 28318 | 44091 | 1.69% |
| 2025-07-23 | 150.08 | 154.10 | 4.09 | 2.73% | 148.68 | 155.20 | 35858 | 54810 | 2.14% |
| 2025-07-22 | 147.54 | 150.01 | 2.47 | 1.67% | 146.49 | 151.53 | 30582 | 45574 | 1.82% |
| 2025-07-21 | 147.90 | 147.54 | -0.36 | -0.24% | 146.08 | 148.88 | 14970 | 22081 | 0.89% |
| 2025-07-18 | 146.73 | 147.90 | 1.20 | 0.82% | 146.29 | 149.28 | 17563 | 25910 | 1.05% |
| 2025-07-17 | 147.01 | 146.70 | -0.61 | -0.41% | 143.00 | 147.50 | 30730 | 44543 | 1.83% |
| 2025-07-16 | 146.58 | 147.31 | 0.67 | 0.46% | 146.28 | 148.80 | 16927 | 24949 | 1.01% |
| 2025-07-15 | 149.10 | 146.64 | -3.08 | -2.06% | 146.16 | 151.71 | 31103 | 46139 | 1.85% |
| 2025-07-14 | 148.17 | 149.72 | 1.55 | 1.05% | 146.85 | 150.60 | 21940 | 32664 | 1.31% |
| 2025-07-11 | 148.08 | 148.17 | 0.09 | 0.06% | 147.33 | 150.85 | 21560 | 32017 | 1.28% |
| 2025-07-10 | 147.94 | 148.08 | 0.18 | 0.12% | 146.60 | 148.58 | 20072 | 29621 | 1.20% |
| 2025-07-09 | 153.36 | 147.90 | -5.99 | -3.89% | 147.51 | 153.36 | 46858 | 69718 | 2.79% |
| 2025-07-08 | 152.50 | 153.89 | 1.62 | 1.06% | 152.50 | 158.04 | 27855 | 43172 | 1.66% |
| 2025-07-07 | 155.30 | 152.27 | -3.63 | -2.33% | 151.60 | 156.79 | 27378 | 41873 | 1.63% |
| 2025-07-04 | 153.68 | 155.90 | 2.24 | 1.46% | 151.10 | 161.00 | 31530 | 49018 | 1.88% |
| 2025-07-03 | 153.98 | 153.66 | -0.32 | -0.21% | 152.22 | 155.06 | 27113 | 41667 | 1.61% |
| 2025-07-02 | 157.38 | 153.98 | -5.42 | -3.40% | 151.78 | 158.00 | 42698 | 65710 | 2.54% |
| 2025-07-01 | 154.17 | 159.40 | 7.60 | 5.01% | 153.40 | 161.00 | 57325 | 90236 | 3.41% |
| 2025-06-30 | 144.80 | 151.80 | 7.42 | 5.14% | 144.80 | 152.14 | 40641 | 60994 | 2.42% |
| 2025-06-27 | 143.59 | 144.38 | 2.02 | 1.42% | 141.88 | 145.33 | 18535 | 26684 | 1.10% |
| 2025-06-26 | 143.01 | 142.36 | -1.52 | -1.06% | 141.60 | 145.38 | 20617 | 29439 | 1.23% |
| 2025-06-25 | 143.40 | 143.88 | 0.38 | 0.26% | 140.60 | 143.99 | 23816 | 33969 | 1.42% |
| 2025-06-24 | 139.04 | 143.50 | 4.75 | 3.42% | 137.38 | 144.37 | 27069 | 38315 | 1.61% |
| 2025-06-23 | 137.71 | 138.75 | 0.40 | 0.29% | 137.60 | 145.45 | 38481 | 54473 | 2.29% |
| 2025-06-20 | 137.33 | 138.35 | 0.35 | 0.25% | 136.60 | 139.68 | 14732 | 20306 | 0.88% |
| 2025-06-19 | 135.10 | 138.00 | 2.44 | 1.80% | 134.51 | 138.00 | 22370 | 30589 | 1.33% |
| 2025-06-18 | 133.50 | 135.56 | 1.75 | 1.31% | 133.36 | 137.48 | 20576 | 27932 | 1.23% |
| 2025-06-17 | 136.17 | 133.81 | -3.17 | -2.31% | 133.08 | 137.58 | 23262 | 31305 | 1.39% |
| 2025-06-16 | 140.44 | 136.98 | -4.20 | -2.97% | 133.10 | 142.29 | 50359 | 68419 | 3.00% |
| 2025-06-13 | 180.70 | 183.94 | 1.11 | 0.61% | 180.16 | 186.49 | 33214 | 61327 | 2.57% |
| 2025-06-12 | 184.48 | 182.83 | -2.57 | -1.39% | 181.20 | 185.90 | 20879 | 38246 | 1.62% |
| 2025-06-11 | 177.64 | 185.40 | 7.79 | 4.39% | 175.68 | 185.62 | 26178 | 47922 | 2.03% |
| 2025-06-10 | 181.63 | 177.61 | -3.41 | -1.88% | 173.49 | 182.42 | 27344 | 48488 | 2.12% |
| 2025-06-09 | 180.60 | 181.02 | -0.48 | -0.26% | 180.00 | 183.86 | 16910 | 30669 | 1.31% |
| 2025-06-06 | 180.03 | 181.50 | 1.48 | 0.82% | 177.21 | 182.93 | 19990 | 35916 | 1.55% |
| 2025-06-05 | 175.20 | 180.02 | 5.16 | 2.95% | 174.90 | 180.86 | 20382 | 36353 | 1.58% |
| 2025-06-04 | 177.42 | 174.86 | -3.48 | -1.95% | 174.69 | 178.34 | 19623 | 34624 | 1.52% |
| 2025-06-03 | 170.01 | 178.34 | 7.90 | 4.64% | 169.82 | 179.30 | 31003 | 54905 | 2.40% |
| 2025-05-30 | 173.00 | 170.44 | -3.32 | -1.91% | 170.00 | 174.48 | 15712 | 27035 | 1.22% |
| 2025-05-29 | 171.68 | 173.76 | 2.08 | 1.21% | 169.50 | 174.96 | 21909 | 37912 | 1.70% |
| 2025-05-28 | 172.73 | 171.68 | -0.30 | -0.17% | 169.89 | 174.40 | 12071 | 20728 | 0.93% |
| 2025-05-27 | 172.83 | 171.98 | -0.88 | -0.51% | 169.00 | 174.80 | 21971 | 37694 | 1.70% |
| 2025-05-26 | 173.94 | 172.86 | -1.14 | -0.66% | 172.01 | 176.19 | 14684 | 25467 | 1.14% |
| 2025-05-23 | 173.95 | 174.00 | 0.70 | 0.40% | 171.80 | 176.22 | 16664 | 28998 | 1.29% |
| 2025-05-22 | 175.60 | 173.30 | -3.17 | -1.80% | 173.04 | 177.25 | 15310 | 26828 | 1.18% |
| 2025-05-21 | 176.59 | 176.47 | 0.00 | 0.00% | 174.27 | 177.00 | 15706 | 27587 | 1.22% |
| 2025-05-20 | 178.36 | 176.47 | -1.89 | -1.06% | 176.20 | 180.27 | 14616 | 25971 | 1.13% |
| 2025-05-19 | 179.30 | 178.36 | -0.94 | -0.52% | 174.00 | 181.24 | 21449 | 38130 | 1.66% |
| 2025-05-16 | 178.52 | 179.30 | 0.80 | 0.45% | 177.64 | 183.75 | 23390 | 42174 | 1.81% |
| 2025-05-15 | 181.45 | 178.50 | -2.55 | -1.41% | 177.61 | 184.65 | 18854 | 33848 | 1.46% |
| 2025-05-14 | 180.51 | 181.05 | 0.85 | 0.47% | 179.11 | 183.33 | 18937 | 34293 | 1.47% |
| 2025-05-13 | 184.50 | 180.20 | -2.77 | -1.51% | 178.30 | 185.00 | 22819 | 41289 | 1.77% |
| 2025-05-12 | 184.00 | 182.97 | -1.00 | -0.54% | 180.38 | 185.19 | 20181 | 36791 | 1.56% |
| 2025-05-09 | 185.51 | 183.97 | -3.16 | -1.69% | 181.39 | 187.62 | 22699 | 41642 | 1.76% |
| 2025-05-08 | 184.79 | 187.13 | 2.38 | 1.29% | 182.28 | 190.07 | 23847 | 44579 | 1.85% |
| 2025-05-07 | 188.00 | 184.75 | -3.55 | -1.89% | 183.95 | 191.00 | 24797 | 46132 | 1.92% |
| 2025-05-06 | 185.60 | 188.30 | 3.60 | 1.95% | 183.47 | 192.54 | 39115 | 73542 | 3.03% |
| 2025-04-30 | 181.30 | 184.70 | 3.90 | 2.16% | 178.39 | 184.86 | 31335 | 57118 | 2.43% |
| 2025-04-29 | 172.00 | 180.80 | 12.90 | 7.68% | 171.49 | 181.00 | 55575 | 98837 | 4.30% |
| 2025-04-28 | 168.08 | 167.90 | 1.39 | 0.83% | 165.01 | 168.88 | 12900 | 21550 | 1.00% |
| 2025-04-25 | 170.80 | 166.51 | -3.79 | -2.23% | 166.30 | 171.33 | 23743 | 39792 | 1.84% |
| 2025-04-24 | 171.30 | 170.30 | -1.00 | -0.58% | 168.34 | 173.49 | 13704 | 23340 | 1.06% |