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 | 174.50 | 180.01 | 7.64 | 4.43% | 174.50 | 181.41 | 38638 | 69035 | 2.71% |
| 2025-07-31 | 171.14 | 172.37 | 1.54 | 0.90% | 170.02 | 180.76 | 36621 | 63823 | 2.57% |
| 2025-07-30 | 172.42 | 170.83 | -3.17 | -1.82% | 167.00 | 174.66 | 29801 | 50852 | 2.09% |
| 2025-07-29 | 163.07 | 174.00 | 9.80 | 5.97% | 163.07 | 180.00 | 45547 | 79425 | 3.20% |
| 2025-07-28 | 166.50 | 164.20 | -0.80 | -0.48% | 163.83 | 169.50 | 23570 | 39251 | 1.65% |
| 2025-07-25 | 164.33 | 165.00 | 0.74 | 0.45% | 160.62 | 166.48 | 20722 | 33769 | 1.45% |
| 2025-07-24 | 166.60 | 164.26 | -2.34 | -1.40% | 163.01 | 167.60 | 19148 | 31548 | 1.34% |
| 2025-07-23 | 161.85 | 166.60 | 4.57 | 2.82% | 161.53 | 167.45 | 23618 | 39017 | 1.66% |
| 2025-07-22 | 163.00 | 162.03 | -1.62 | -0.99% | 161.88 | 165.22 | 19302 | 31491 | 1.35% |
| 2025-07-21 | 158.76 | 163.65 | 5.44 | 3.44% | 157.57 | 164.88 | 25857 | 41987 | 1.81% |
| 2025-07-18 | 158.08 | 158.21 | -0.09 | -0.06% | 156.78 | 160.28 | 11108 | 17568 | 0.78% |
| 2025-07-17 | 158.63 | 158.30 | -1.03 | -0.65% | 153.80 | 159.50 | 26435 | 41317 | 1.85% |
| 2025-07-16 | 159.20 | 159.33 | 0.68 | 0.43% | 157.66 | 163.85 | 17541 | 28073 | 1.23% |
| 2025-07-15 | 159.90 | 158.65 | -1.87 | -1.16% | 157.01 | 161.20 | 15215 | 24150 | 1.07% |
| 2025-07-14 | 162.91 | 160.52 | -4.08 | -2.48% | 159.37 | 164.68 | 24876 | 40122 | 1.75% |
| 2025-07-11 | 159.50 | 164.60 | 4.70 | 2.94% | 158.80 | 164.87 | 25205 | 40999 | 1.77% |
| 2025-07-10 | 167.98 | 159.90 | -8.08 | -4.81% | 157.12 | 167.99 | 49217 | 79053 | 3.45% |
| 2025-07-09 | 169.00 | 167.98 | -0.74 | -0.44% | 167.35 | 170.95 | 14470 | 24423 | 1.02% |
| 2025-07-08 | 172.77 | 168.72 | -3.98 | -2.30% | 168.20 | 174.29 | 21031 | 35788 | 1.48% |
| 2025-07-07 | 171.50 | 172.70 | 2.08 | 1.22% | 169.51 | 174.98 | 13432 | 23235 | 0.94% |
| 2025-07-04 | 176.39 | 170.62 | -5.78 | -3.28% | 168.97 | 176.39 | 21528 | 36800 | 1.51% |
| 2025-07-03 | 170.73 | 176.40 | 6.40 | 3.76% | 170.00 | 176.79 | 21271 | 37067 | 1.49% |
| 2025-07-02 | 171.99 | 170.00 | -1.15 | -0.67% | 169.44 | 178.33 | 25513 | 44549 | 1.79% |
| 2025-07-01 | 175.00 | 171.15 | -3.34 | -1.91% | 169.51 | 175.54 | 18127 | 31126 | 1.27% |
| 2025-06-30 | 175.64 | 174.49 | -1.01 | -0.58% | 173.91 | 179.66 | 19653 | 34672 | 1.38% |
| 2025-06-27 | 179.99 | 175.50 | -2.75 | -1.54% | 174.87 | 180.25 | 12351 | 21903 | 0.87% |
| 2025-06-26 | 181.80 | 178.25 | -2.89 | -1.60% | 176.88 | 183.99 | 18642 | 33450 | 1.31% |
| 2025-06-25 | 172.00 | 181.14 | 11.48 | 6.77% | 171.12 | 182.00 | 31448 | 55619 | 2.21% |
| 2025-06-24 | 168.50 | 169.66 | 1.91 | 1.14% | 168.00 | 172.50 | 12818 | 21814 | 0.90% |
| 2025-06-23 | 167.76 | 167.75 | -0.01 | -0.01% | 164.67 | 172.10 | 13585 | 22827 | 0.95% |
| 2025-06-20 | 169.51 | 167.76 | -3.20 | -1.87% | 167.10 | 172.99 | 12695 | 21506 | 0.89% |
| 2025-06-19 | 170.15 | 170.96 | 0.81 | 0.48% | 169.00 | 173.85 | 16042 | 27535 | 1.13% |
| 2025-06-18 | 169.65 | 170.15 | 0.50 | 0.29% | 169.00 | 175.30 | 11199 | 19140 | 0.79% |
| 2025-06-17 | 173.00 | 169.65 | -2.55 | -1.48% | 168.05 | 173.50 | 17407 | 29537 | 1.22% |
| 2025-06-16 | 172.16 | 172.20 | 0.04 | 0.02% | 170.54 | 175.98 | 18947 | 32765 | 1.33% |
| 2025-06-13 | 173.50 | 172.16 | -2.12 | -1.22% | 171.98 | 175.80 | 18044 | 31267 | 1.27% |
| 2025-06-12 | 178.09 | 174.28 | -5.06 | -2.82% | 174.20 | 178.73 | 20245 | 35627 | 1.42% |
| 2025-06-11 | 182.51 | 179.34 | -4.78 | -2.60% | 177.12 | 184.75 | 22663 | 40795 | 1.59% |
| 2025-06-10 | 186.78 | 184.12 | -3.97 | -2.11% | 182.35 | 189.61 | 21197 | 39362 | 1.49% |
| 2025-06-09 | 192.10 | 188.09 | -6.91 | -3.54% | 183.99 | 193.49 | 25519 | 47879 | 1.79% |
| 2025-06-06 | 193.90 | 195.00 | -1.00 | -0.51% | 187.11 | 196.42 | 18069 | 34776 | 1.27% |
| 2025-06-05 | 191.07 | 196.00 | 3.68 | 1.91% | 188.80 | 196.10 | 22995 | 44404 | 1.61% |
| 2025-06-04 | 189.55 | 192.32 | 2.84 | 1.50% | 187.05 | 194.38 | 20665 | 39663 | 1.45% |
| 2025-06-03 | 181.80 | 189.48 | 6.68 | 3.65% | 181.80 | 195.50 | 29780 | 56860 | 2.09% |
| 2025-05-30 | 184.00 | 182.80 | -2.82 | -1.52% | 180.80 | 186.80 | 27550 | 50379 | 1.93% |
| 2025-05-29 | 175.66 | 185.62 | 10.55 | 6.03% | 173.84 | 192.88 | 39948 | 73127 | 2.80% |
| 2025-05-28 | 171.52 | 175.07 | 3.24 | 1.89% | 170.10 | 177.50 | 15604 | 27153 | 1.09% |
| 2025-05-27 | 174.00 | 171.83 | -2.22 | -1.28% | 171.14 | 177.33 | 12813 | 22247 | 0.90% |
| 2025-05-26 | 176.08 | 174.05 | -0.65 | -0.37% | 172.56 | 179.77 | 12838 | 22337 | 0.90% |
| 2025-05-23 | 174.48 | 174.70 | 0.56 | 0.32% | 173.50 | 178.25 | 13678 | 24000 | 0.96% |
| 2025-05-22 | 175.00 | 174.14 | -0.84 | -0.48% | 173.50 | 182.40 | 27766 | 49574 | 1.95% |
| 2025-05-21 | 174.96 | 174.98 | -3.02 | -1.70% | 174.02 | 178.50 | 14256 | 25042 | 1.00% |
| 2025-05-20 | 177.99 | 178.00 | -1.78 | -0.99% | 176.28 | 182.61 | 18411 | 32992 | 1.29% |
| 2025-05-19 | 180.20 | 179.78 | -0.50 | -0.28% | 177.88 | 184.96 | 23476 | 42475 | 1.65% |
| 2025-05-16 | 176.06 | 180.28 | 4.93 | 2.81% | 175.29 | 184.82 | 20796 | 37569 | 1.46% |
| 2025-05-15 | 179.48 | 175.35 | -4.13 | -2.30% | 175.00 | 181.00 | 18048 | 32058 | 1.27% |
| 2025-05-14 | 177.78 | 179.48 | 1.70 | 0.96% | 176.01 | 183.90 | 18238 | 32960 | 1.28% |
| 2025-05-13 | 177.90 | 177.78 | 0.02 | 0.01% | 175.80 | 184.20 | 24100 | 43501 | 1.69% |
| 2025-05-12 | 185.00 | 177.76 | -7.50 | -4.05% | 174.63 | 185.00 | 30464 | 54157 | 2.14% |
| 2025-05-09 | 179.45 | 185.26 | 3.97 | 2.19% | 178.00 | 188.56 | 29791 | 55044 | 2.09% |
| 2025-05-08 | 182.55 | 181.29 | -1.92 | -1.05% | 178.79 | 183.00 | 17543 | 31726 | 1.23% |
| 2025-05-07 | 191.00 | 183.21 | -6.29 | -3.32% | 180.00 | 191.81 | 32014 | 58722 | 2.25% |
| 2025-05-06 | 184.99 | 189.50 | 2.50 | 1.34% | 184.46 | 192.61 | 28648 | 54266 | 2.01% |
| 2025-04-30 | 196.00 | 187.00 | -3.72 | -1.95% | 185.37 | 199.58 | 40785 | 77958 | 2.86% |
| 2025-04-29 | 192.08 | 190.72 | 0.62 | 0.33% | 186.00 | 192.99 | 21112 | 40164 | 1.48% |
| 2025-04-28 | 190.45 | 190.10 | 5.20 | 2.81% | 185.00 | 193.32 | 35037 | 66542 | 2.46% |
| 2025-04-25 | 183.60 | 184.90 | -16.10 | -8.01% | 173.00 | 190.02 | 87042 | 157686 | 6.11% |
| 2025-04-24 | 197.60 | 201.00 | 0.12 | 0.06% | 196.00 | 202.50 | 30749 | 61182 | 2.16% |