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 | 139.70 | 137.75 | -1.45 | -1.04% | 137.02 | 143.67 | 225491 | 315150 | 2.54% |
| 2025-07-31 | 140.30 | 139.20 | -1.25 | -0.89% | 138.80 | 144.96 | 310674 | 439045 | 3.50% |
| 2025-07-30 | 142.10 | 140.45 | -2.55 | -1.78% | 139.61 | 143.19 | 169458 | 239344 | 1.91% |
| 2025-07-29 | 139.10 | 143.00 | 3.07 | 2.19% | 138.51 | 145.00 | 281625 | 399841 | 3.18% |
| 2025-07-28 | 141.01 | 139.93 | -1.56 | -1.10% | 138.70 | 141.30 | 186479 | 260700 | 2.10% |
| 2025-07-25 | 136.86 | 141.49 | 4.79 | 3.50% | 136.12 | 142.99 | 358895 | 500045 | 4.05% |
| 2025-07-24 | 135.45 | 136.70 | 1.53 | 1.13% | 135.44 | 137.78 | 198306 | 270685 | 2.24% |
| 2025-07-23 | 135.40 | 135.17 | -0.17 | -0.13% | 134.85 | 136.27 | 203825 | 276090 | 2.30% |
| 2025-07-22 | 136.50 | 135.34 | -1.33 | -0.97% | 135.20 | 137.64 | 220066 | 299509 | 2.48% |
| 2025-07-21 | 137.22 | 136.67 | -0.30 | -0.22% | 136.18 | 138.34 | 131695 | 180404 | 1.49% |
| 2025-07-18 | 137.50 | 136.97 | -1.03 | -0.75% | 136.31 | 138.16 | 120687 | 165475 | 1.36% |
| 2025-07-17 | 137.56 | 138.00 | 0.44 | 0.32% | 135.82 | 138.00 | 171591 | 234719 | 1.94% |
| 2025-07-16 | 136.70 | 137.56 | 0.86 | 0.63% | 136.50 | 139.15 | 157454 | 216902 | 1.78% |
| 2025-07-15 | 136.10 | 136.70 | 0.60 | 0.44% | 135.86 | 137.64 | 133083 | 181670 | 1.50% |
| 2025-07-14 | 137.00 | 136.10 | -1.33 | -0.97% | 136.00 | 137.68 | 96211 | 131390 | 1.09% |
| 2025-07-11 | 135.46 | 137.43 | 2.32 | 1.72% | 135.01 | 138.95 | 209639 | 288069 | 2.36% |
| 2025-07-10 | 135.51 | 135.11 | -0.28 | -0.21% | 135.01 | 136.10 | 109405 | 148066 | 1.23% |
| 2025-07-09 | 137.19 | 135.39 | -1.51 | -1.10% | 135.38 | 137.38 | 90620 | 123416 | 1.02% |
| 2025-07-08 | 136.16 | 136.90 | 0.87 | 0.64% | 135.39 | 137.20 | 100736 | 137516 | 1.14% |
| 2025-07-07 | 135.56 | 136.03 | 0.47 | 0.35% | 134.83 | 136.32 | 72322 | 98156 | 0.82% |
| 2025-07-04 | 135.36 | 135.56 | 0.20 | 0.15% | 134.90 | 137.30 | 111513 | 151457 | 1.26% |
| 2025-07-03 | 135.80 | 135.36 | -0.20 | -0.15% | 135.10 | 136.43 | 91407 | 123821 | 1.03% |
| 2025-07-02 | 136.31 | 135.56 | -0.94 | -0.69% | 135.50 | 136.78 | 102669 | 139523 | 1.16% |
| 2025-07-01 | 141.07 | 136.50 | -4.79 | -3.39% | 136.21 | 141.09 | 195411 | 268390 | 2.20% |
| 2025-06-30 | 139.16 | 141.29 | 2.29 | 1.65% | 138.69 | 142.77 | 154045 | 217304 | 1.74% |
| 2025-06-27 | 142.85 | 139.00 | -2.75 | -1.94% | 138.88 | 143.29 | 170611 | 238893 | 1.92% |
| 2025-06-26 | 138.80 | 141.75 | 3.76 | 2.72% | 138.11 | 146.68 | 299167 | 427394 | 3.37% |
| 2025-06-25 | 136.54 | 137.99 | 0.85 | 0.62% | 135.74 | 138.25 | 169956 | 233232 | 1.92% |
| 2025-06-24 | 134.00 | 137.14 | 3.56 | 2.67% | 133.60 | 138.12 | 196081 | 267475 | 2.21% |
| 2025-06-23 | 133.01 | 133.58 | 0.08 | 0.06% | 132.90 | 134.36 | 90572 | 120923 | 1.02% |
| 2025-06-20 | 134.50 | 133.50 | -0.65 | -0.48% | 133.50 | 135.48 | 90187 | 120999 | 1.02% |
| 2025-06-19 | 134.24 | 134.15 | -0.53 | -0.39% | 133.58 | 136.36 | 106469 | 143564 | 1.20% |
| 2025-06-18 | 136.13 | 134.68 | -1.02 | -0.75% | 134.21 | 136.40 | 119178 | 160869 | 1.34% |
| 2025-06-17 | 138.20 | 135.70 | -2.65 | -1.92% | 135.38 | 138.20 | 131544 | 178937 | 1.48% |
| 2025-06-16 | 136.69 | 138.35 | 1.29 | 0.94% | 135.74 | 138.98 | 148708 | 204803 | 1.68% |
| 2025-06-13 | 135.01 | 137.06 | 0.97 | 0.71% | 134.43 | 137.96 | 194930 | 265659 | 2.20% |
| 2025-06-12 | 135.50 | 136.09 | 0.59 | 0.44% | 132.01 | 136.56 | 187558 | 253249 | 2.12% |
| 2025-06-11 | 140.10 | 135.50 | -6.48 | -4.56% | 135.41 | 141.00 | 319710 | 436717 | 3.61% |
| 2025-06-10 | 148.00 | 141.98 | 5.85 | 4.30% | 140.00 | 148.00 | 609077 | 873016 | 6.87% |
| 2025-05-23 | 136.67 | 136.13 | -0.53 | -0.39% | 135.38 | 139.78 | 99657 | 136897 | 1.12% |
| 2025-05-22 | 138.51 | 136.66 | -2.19 | -1.58% | 136.00 | 139.56 | 86075 | 118478 | 0.97% |
| 2025-05-21 | 138.50 | 138.85 | -0.11 | -0.08% | 138.02 | 139.81 | 61521 | 85526 | 0.69% |
| 2025-05-20 | 139.84 | 138.96 | -0.94 | -0.67% | 138.80 | 140.75 | 78640 | 109800 | 0.89% |
| 2025-05-19 | 138.80 | 139.90 | 1.41 | 1.02% | 138.08 | 140.66 | 79967 | 111467 | 0.90% |
| 2025-05-16 | 142.01 | 138.49 | -3.45 | -2.43% | 137.06 | 142.67 | 135722 | 188508 | 1.53% |
| 2025-05-15 | 144.21 | 142.11 | -2.11 | -1.46% | 141.70 | 144.98 | 86000 | 122787 | 0.97% |
| 2025-05-14 | 143.40 | 144.22 | 2.05 | 1.44% | 142.70 | 145.50 | 118534 | 170840 | 1.34% |
| 2025-05-13 | 144.54 | 142.17 | -1.53 | -1.06% | 142.00 | 144.70 | 100435 | 143686 | 1.13% |
| 2025-05-12 | 143.60 | 143.70 | -0.18 | -0.13% | 142.80 | 145.68 | 114020 | 164244 | 1.29% |
| 2025-05-09 | 145.61 | 143.88 | -2.12 | -1.45% | 143.88 | 146.27 | 95021 | 137539 | 1.07% |
| 2025-05-08 | 149.50 | 146.00 | -4.80 | -3.18% | 145.91 | 149.98 | 164947 | 242786 | 1.86% |
| 2025-05-07 | 153.41 | 150.80 | 0.79 | 0.53% | 149.40 | 153.41 | 126742 | 191015 | 1.43% |
| 2025-05-06 | 151.10 | 150.01 | 1.41 | 0.95% | 147.55 | 151.10 | 125353 | 187045 | 1.41% |
| 2025-04-30 | 149.50 | 148.60 | -1.50 | -1.00% | 148.40 | 152.28 | 114903 | 172305 | 1.30% |
| 2025-04-29 | 148.06 | 150.10 | 1.50 | 1.01% | 145.66 | 150.72 | 91266 | 135682 | 1.03% |
| 2025-04-28 | 147.97 | 148.60 | 1.39 | 0.94% | 147.15 | 149.75 | 86064 | 127679 | 0.97% |
| 2025-04-25 | 149.07 | 147.21 | -1.09 | -0.73% | 146.66 | 149.68 | 90156 | 133471 | 1.02% |
| 2025-04-24 | 149.00 | 148.30 | -0.70 | -0.47% | 148.06 | 151.35 | 87825 | 131154 | 0.99% |