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 | 170.08 | 170.03 | -0.53 | -0.31% | 167.70 | 171.89 | 24164 | 41023 | 0.86% |
| 2025-07-31 | 174.00 | 170.56 | -4.12 | -2.36% | 169.32 | 175.41 | 35309 | 60905 | 1.26% |
| 2025-07-30 | 175.90 | 174.68 | -2.32 | -1.31% | 173.11 | 178.52 | 25388 | 44638 | 0.91% |
| 2025-07-29 | 174.18 | 177.00 | 1.77 | 1.01% | 172.88 | 179.98 | 39196 | 69412 | 1.40% |
| 2025-07-28 | 175.80 | 175.23 | -0.92 | -0.52% | 173.80 | 176.80 | 28487 | 49958 | 1.02% |
| 2025-07-25 | 177.50 | 176.15 | -0.66 | -0.37% | 173.55 | 177.91 | 44486 | 77877 | 1.59% |
| 2025-07-24 | 174.21 | 176.81 | 1.44 | 0.82% | 173.41 | 178.50 | 37540 | 66247 | 1.34% |
| 2025-07-23 | 163.51 | 175.37 | 10.69 | 6.49% | 163.33 | 176.30 | 66399 | 114025 | 2.37% |
| 2025-07-22 | 164.70 | 164.68 | 1.47 | 0.90% | 162.57 | 170.47 | 48787 | 81272 | 1.74% |
| 2025-07-21 | 163.70 | 163.21 | -0.95 | -0.58% | 162.48 | 165.50 | 28128 | 46049 | 1.01% |
| 2025-07-18 | 170.51 | 164.16 | 7.61 | 4.86% | 160.36 | 174.00 | 61095 | 100760 | 2.18% |
| 2025-07-17 | 157.90 | 156.55 | -1.66 | -1.05% | 154.54 | 157.90 | 26229 | 40883 | 0.94% |
| 2025-07-16 | 158.08 | 158.21 | 0.13 | 0.08% | 157.81 | 161.98 | 17867 | 28522 | 0.64% |
| 2025-07-15 | 158.50 | 158.08 | -1.80 | -1.13% | 155.67 | 161.00 | 22837 | 36105 | 0.82% |
| 2025-07-14 | 164.49 | 159.88 | -4.10 | -2.50% | 159.50 | 164.49 | 19136 | 30859 | 0.68% |
| 2025-07-11 | 162.19 | 163.98 | 1.92 | 1.18% | 160.81 | 164.50 | 28921 | 47180 | 1.03% |
| 2025-07-10 | 162.64 | 162.06 | -0.82 | -0.50% | 161.50 | 163.88 | 17601 | 28592 | 0.63% |
| 2025-07-09 | 161.38 | 162.88 | 0.77 | 0.47% | 161.38 | 165.88 | 26659 | 43640 | 0.95% |
| 2025-07-08 | 163.83 | 162.11 | -0.58 | -0.36% | 161.50 | 166.16 | 26503 | 43192 | 0.95% |
| 2025-07-07 | 157.00 | 162.69 | 4.49 | 2.84% | 157.00 | 165.30 | 45867 | 74956 | 1.64% |
| 2025-07-04 | 149.55 | 158.20 | 8.65 | 5.78% | 147.85 | 162.00 | 51814 | 81204 | 1.85% |
| 2025-07-03 | 149.98 | 149.55 | -0.43 | -0.29% | 148.20 | 150.92 | 12746 | 19002 | 0.46% |
| 2025-07-02 | 152.71 | 149.98 | -3.36 | -2.19% | 149.02 | 153.07 | 19254 | 29055 | 0.69% |
| 2025-07-01 | 153.71 | 153.34 | -0.37 | -0.24% | 151.54 | 155.33 | 23565 | 36193 | 0.84% |
| 2025-06-30 | 152.59 | 153.71 | 2.18 | 1.44% | 152.10 | 154.97 | 21693 | 33315 | 0.78% |
| 2025-06-27 | 152.58 | 151.53 | 0.50 | 0.33% | 150.88 | 154.30 | 22566 | 34474 | 0.81% |
| 2025-06-26 | 151.13 | 151.03 | 0.03 | 0.02% | 150.55 | 154.13 | 28613 | 43597 | 1.02% |
| 2025-06-25 | 151.90 | 151.00 | 0.00 | 0.00% | 148.08 | 151.98 | 28499 | 42685 | 1.02% |
| 2025-06-24 | 151.48 | 151.00 | -0.70 | -0.46% | 149.60 | 152.28 | 20083 | 30331 | 0.72% |
| 2025-06-23 | 147.00 | 151.70 | 5.20 | 3.55% | 146.37 | 155.00 | 35386 | 53789 | 1.27% |
| 2025-06-20 | 146.80 | 146.50 | -0.10 | -0.07% | 146.21 | 149.50 | 14919 | 21976 | 0.53% |
| 2025-06-19 | 145.00 | 146.60 | 1.37 | 0.94% | 144.36 | 149.22 | 25213 | 37184 | 0.90% |
| 2025-06-18 | 139.90 | 145.50 | 5.07 | 3.61% | 139.90 | 146.88 | 27064 | 39011 | 0.97% |
| 2025-06-17 | 142.67 | 140.43 | -1.76 | -1.24% | 139.92 | 142.67 | 11913 | 16788 | 0.43% |
| 2025-06-16 | 140.60 | 142.19 | 0.12 | 0.08% | 140.33 | 142.70 | 21079 | 29855 | 0.75% |
| 2025-06-13 | 139.40 | 142.07 | 2.37 | 1.70% | 138.63 | 142.87 | 28104 | 39686 | 1.00% |
| 2025-06-12 | 142.79 | 139.70 | -3.44 | -2.40% | 139.39 | 142.79 | 22332 | 31432 | 0.80% |
| 2025-06-11 | 144.51 | 143.14 | -1.26 | -0.87% | 142.78 | 146.12 | 20436 | 29457 | 0.73% |
| 2025-06-10 | 151.20 | 144.40 | -6.48 | -4.29% | 143.17 | 151.20 | 32639 | 47518 | 1.17% |
| 2025-06-09 | 148.88 | 150.88 | 1.01 | 0.67% | 147.62 | 151.22 | 16999 | 25473 | 0.61% |
| 2025-06-06 | 148.30 | 149.87 | 0.67 | 0.45% | 147.04 | 150.70 | 17392 | 25869 | 0.62% |
| 2025-06-05 | 143.00 | 149.20 | 7.10 | 5.00% | 142.10 | 149.45 | 33856 | 49596 | 1.21% |
| 2025-06-04 | 146.12 | 142.10 | -3.97 | -2.72% | 142.10 | 147.09 | 29294 | 42128 | 1.05% |
| 2025-06-03 | 147.41 | 146.07 | -1.34 | -0.91% | 143.39 | 149.46 | 24911 | 36569 | 0.89% |
| 2025-05-30 | 150.79 | 147.41 | -4.19 | -2.76% | 147.41 | 151.30 | 16701 | 24900 | 0.60% |
| 2025-05-29 | 145.40 | 151.60 | 6.31 | 4.34% | 145.15 | 151.99 | 21854 | 32481 | 0.78% |
| 2025-05-28 | 146.01 | 145.29 | -0.01 | -0.01% | 144.71 | 146.79 | 10750 | 15664 | 0.38% |
| 2025-05-27 | 148.58 | 145.30 | -4.20 | -2.81% | 145.30 | 149.57 | 18485 | 27069 | 0.66% |
| 2025-05-26 | 149.71 | 149.50 | 2.51 | 1.71% | 147.30 | 151.48 | 21366 | 31877 | 0.76% |
| 2025-05-23 | 148.54 | 146.99 | -1.55 | -1.04% | 146.23 | 149.50 | 22121 | 32656 | 0.79% |
| 2025-05-22 | 150.55 | 148.54 | -2.01 | -1.34% | 148.01 | 151.29 | 16968 | 25290 | 0.61% |
| 2025-05-21 | 152.84 | 150.55 | -2.34 | -1.53% | 150.00 | 153.90 | 17161 | 25948 | 0.61% |
| 2025-05-20 | 153.26 | 152.89 | -0.01 | -0.01% | 151.70 | 153.97 | 15232 | 23265 | 0.54% |
| 2025-05-19 | 152.68 | 152.90 | -0.53 | -0.35% | 152.05 | 155.70 | 17753 | 27265 | 0.63% |
| 2025-05-16 | 151.99 | 153.43 | 0.75 | 0.49% | 150.99 | 153.60 | 9792 | 14943 | 0.35% |
| 2025-05-15 | 155.21 | 152.68 | -2.92 | -1.88% | 152.59 | 155.58 | 13185 | 20235 | 0.47% |
| 2025-05-14 | 155.20 | 155.60 | 1.22 | 0.79% | 153.50 | 155.98 | 15275 | 23647 | 0.55% |
| 2025-05-13 | 156.00 | 154.38 | 0.15 | 0.10% | 153.80 | 156.90 | 13100 | 20268 | 0.47% |
| 2025-05-12 | 156.02 | 154.23 | -1.79 | -1.15% | 153.69 | 158.60 | 24351 | 37901 | 0.87% |
| 2025-05-09 | 160.50 | 156.02 | -6.08 | -3.75% | 155.51 | 162.39 | 21509 | 33900 | 0.77% |
| 2025-05-08 | 160.99 | 162.10 | 1.10 | 0.68% | 159.01 | 162.80 | 16507 | 26606 | 0.59% |
| 2025-05-07 | 166.66 | 161.00 | -0.98 | -0.61% | 159.01 | 166.66 | 31527 | 50932 | 1.13% |
| 2025-05-06 | 155.90 | 161.98 | 5.60 | 3.58% | 155.90 | 162.48 | 37348 | 59771 | 1.34% |
| 2025-04-30 | 160.20 | 156.38 | -7.42 | -4.53% | 152.50 | 160.53 | 52653 | 82391 | 1.88% |
| 2025-04-29 | 161.61 | 163.80 | 2.27 | 1.41% | 159.25 | 164.30 | 21074 | 34143 | 0.75% |
| 2025-04-28 | 163.50 | 161.53 | 0.73 | 0.45% | 161.00 | 165.55 | 21564 | 35094 | 0.77% |
| 2025-04-25 | 154.58 | 160.80 | 7.25 | 4.72% | 152.88 | 161.50 | 35526 | 56248 | 1.27% |
| 2025-04-24 | 154.88 | 153.55 | -1.93 | -1.24% | 152.48 | 156.48 | 17903 | 27595 | 0.64% |