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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 241.49 | 238.24 | -3.76 | -1.55% | 237.11 | 244.97 | 21754 | 52353 | 1.89% |
| 2025-07-30 | 246.00 | 242.00 | -3.78 | -1.54% | 240.58 | 249.69 | 22435 | 55043 | 1.95% |
| 2025-07-29 | 241.00 | 245.78 | 4.36 | 1.81% | 237.00 | 247.70 | 27405 | 66818 | 2.38% |
| 2025-07-28 | 235.69 | 241.42 | 6.55 | 2.79% | 235.00 | 242.18 | 27812 | 66507 | 2.42% |
| 2025-07-25 | 238.08 | 234.87 | -2.81 | -1.18% | 234.00 | 241.55 | 23643 | 55947 | 2.05% |
| 2025-07-24 | 237.89 | 237.68 | -0.45 | -0.19% | 235.61 | 239.77 | 21877 | 51968 | 1.90% |
| 2025-07-23 | 237.60 | 238.13 | 1.41 | 0.60% | 236.98 | 241.82 | 20615 | 49262 | 1.79% |
| 2025-07-22 | 235.20 | 236.72 | 0.27 | 0.11% | 235.20 | 242.86 | 26941 | 64435 | 2.34% |
| 2025-07-21 | 248.00 | 236.45 | -13.31 | -5.33% | 235.10 | 248.39 | 35502 | 84844 | 3.09% |
| 2025-07-18 | 247.84 | 249.76 | -1.09 | -0.43% | 246.34 | 251.62 | 20192 | 50234 | 1.75% |
| 2025-07-17 | 243.50 | 250.85 | 10.91 | 4.55% | 241.70 | 251.88 | 36446 | 90244 | 3.17% |
| 2025-07-16 | 237.80 | 239.94 | -1.36 | -0.56% | 237.79 | 246.28 | 20773 | 50140 | 1.81% |
| 2025-07-15 | 226.23 | 241.30 | 15.36 | 6.80% | 225.45 | 242.75 | 49021 | 115590 | 4.26% |
| 2025-07-14 | 228.01 | 225.94 | -3.96 | -1.72% | 222.22 | 231.18 | 27850 | 62683 | 2.42% |
| 2025-07-11 | 227.45 | 229.90 | 2.57 | 1.13% | 225.28 | 231.49 | 29055 | 66624 | 2.53% |
| 2025-07-10 | 228.83 | 227.33 | 0.87 | 0.38% | 226.22 | 230.37 | 24211 | 55281 | 2.10% |
| 2025-07-09 | 223.00 | 226.46 | 3.31 | 1.48% | 220.01 | 229.22 | 30899 | 69619 | 2.69% |
| 2025-07-08 | 223.39 | 223.15 | -0.20 | -0.09% | 222.22 | 227.38 | 26570 | 59529 | 2.31% |
| 2025-07-07 | 229.99 | 223.35 | -6.29 | -2.74% | 223.09 | 230.00 | 25337 | 56964 | 2.20% |
| 2025-07-04 | 231.03 | 229.64 | -3.25 | -1.40% | 228.03 | 233.90 | 23537 | 54131 | 2.05% |
| 2025-07-03 | 232.45 | 232.89 | 1.27 | 0.55% | 229.42 | 235.60 | 30205 | 70184 | 2.63% |
| 2025-07-02 | 241.24 | 231.62 | -10.54 | -4.35% | 231.20 | 242.49 | 27615 | 64697 | 2.40% |
| 2025-07-01 | 233.65 | 242.16 | 8.52 | 3.65% | 233.00 | 242.89 | 35764 | 84983 | 3.11% |
| 2025-06-30 | 234.50 | 233.64 | -2.46 | -1.04% | 231.60 | 237.50 | 32614 | 76008 | 2.83% |
| 2025-06-27 | 249.50 | 236.10 | -18.62 | -7.31% | 235.31 | 249.50 | 41305 | 98925 | 3.59% |
| 2025-06-26 | 255.02 | 254.72 | -1.96 | -0.76% | 248.58 | 255.06 | 21139 | 53432 | 1.84% |
| 2025-06-25 | 257.00 | 256.68 | 2.66 | 1.05% | 253.88 | 261.88 | 18899 | 48814 | 1.64% |
| 2025-06-24 | 250.03 | 254.02 | 3.62 | 1.45% | 250.00 | 257.99 | 21384 | 54433 | 1.86% |
| 2025-06-23 | 243.00 | 250.40 | 5.51 | 2.25% | 240.68 | 252.00 | 21575 | 53165 | 1.88% |
| 2025-06-20 | 247.00 | 244.89 | -1.62 | -0.66% | 243.00 | 249.00 | 15021 | 36809 | 1.31% |
| 2025-06-19 | 247.47 | 246.51 | -0.96 | -0.39% | 243.44 | 253.34 | 17417 | 43144 | 1.51% |
| 2025-06-18 | 245.00 | 247.47 | 0.46 | 0.19% | 244.30 | 250.36 | 16709 | 41268 | 1.45% |
| 2025-06-17 | 258.23 | 247.01 | -9.79 | -3.81% | 244.44 | 259.37 | 39470 | 98198 | 3.43% |
| 2025-06-16 | 255.55 | 256.80 | -0.31 | -0.12% | 252.20 | 263.55 | 32200 | 82915 | 2.80% |
| 2025-06-13 | 263.80 | 257.11 | -10.29 | -3.85% | 254.35 | 267.37 | 51887 | 134151 | 4.51% |
| 2025-06-12 | 247.25 | 267.40 | 19.80 | 8.00% | 247.25 | 268.47 | 53300 | 139404 | 4.63% |
| 2025-06-11 | 249.11 | 247.60 | -2.48 | -0.99% | 244.57 | 250.72 | 23835 | 58880 | 2.07% |
| 2025-06-10 | 251.00 | 250.08 | -2.92 | -1.15% | 246.00 | 252.95 | 32279 | 80547 | 2.81% |
| 2025-06-09 | 234.70 | 253.00 | 17.31 | 7.34% | 233.37 | 255.80 | 43224 | 107451 | 3.76% |
| 2025-06-06 | 235.03 | 235.69 | 0.15 | 0.06% | 228.30 | 236.80 | 22067 | 51369 | 1.92% |
| 2025-06-05 | 235.50 | 235.54 | -1.44 | -0.61% | 233.33 | 238.98 | 20430 | 48105 | 1.78% |
| 2025-06-04 | 235.26 | 236.98 | 2.57 | 1.10% | 232.26 | 239.50 | 26456 | 62510 | 2.30% |
| 2025-06-03 | 232.77 | 234.41 | 4.21 | 1.83% | 227.74 | 237.00 | 27651 | 64492 | 2.40% |
| 2025-05-30 | 228.10 | 230.20 | 2.10 | 0.92% | 227.05 | 234.00 | 25121 | 57873 | 2.18% |
| 2025-05-29 | 222.50 | 228.10 | 6.79 | 3.07% | 219.62 | 229.87 | 28634 | 64802 | 2.49% |
| 2025-05-28 | 223.31 | 221.31 | -1.99 | -0.89% | 220.00 | 225.80 | 18349 | 40757 | 1.59% |
| 2025-05-27 | 229.95 | 223.30 | -5.03 | -2.20% | 221.39 | 230.30 | 27797 | 62529 | 2.42% |
| 2025-05-26 | 232.98 | 228.33 | -2.67 | -1.16% | 227.58 | 236.36 | 25638 | 59071 | 2.23% |
| 2025-05-23 | 244.89 | 231.00 | -10.01 | -4.15% | 230.18 | 245.12 | 37994 | 89596 | 3.30% |
| 2025-05-22 | 245.99 | 241.01 | -6.79 | -2.74% | 235.56 | 247.80 | 28138 | 67906 | 2.45% |
| 2025-05-21 | 243.00 | 247.80 | 3.36 | 1.37% | 241.42 | 250.49 | 19197 | 47505 | 1.67% |
| 2025-05-20 | 236.00 | 244.44 | 12.45 | 5.37% | 236.00 | 245.48 | 25005 | 60127 | 2.17% |
| 2025-05-19 | 229.00 | 231.99 | 1.49 | 0.65% | 227.58 | 236.80 | 19032 | 44090 | 1.65% |
| 2025-05-16 | 225.50 | 230.50 | 6.62 | 2.96% | 222.50 | 232.80 | 22907 | 52242 | 1.99% |
| 2025-05-15 | 222.14 | 223.88 | -3.29 | -1.45% | 222.14 | 228.20 | 20272 | 45697 | 1.76% |
| 2025-05-14 | 229.00 | 227.17 | -5.81 | -2.49% | 224.52 | 232.26 | 25410 | 57738 | 2.21% |
| 2025-05-13 | 230.00 | 232.98 | 11.48 | 5.18% | 226.04 | 234.89 | 29862 | 68925 | 2.60% |
| 2025-05-12 | 228.00 | 221.50 | -22.02 | -9.04% | 219.51 | 230.60 | 45948 | 102716 | 3.99% |
| 2025-05-09 | 238.93 | 243.52 | 5.12 | 2.15% | 238.93 | 246.38 | 17111 | 41732 | 1.49% |
| 2025-05-08 | 236.00 | 238.40 | -0.10 | -0.04% | 236.00 | 242.80 | 19748 | 47309 | 1.72% |
| 2025-05-07 | 254.80 | 238.50 | -20.50 | -7.92% | 235.00 | 258.84 | 40894 | 99518 | 3.55% |
| 2025-05-06 | 260.00 | 259.00 | -2.18 | -0.83% | 253.83 | 260.43 | 21646 | 55713 | 1.88% |
| 2025-04-30 | 246.70 | 261.18 | 14.27 | 5.78% | 246.70 | 262.64 | 27023 | 69354 | 2.35% |
| 2025-04-29 | 246.73 | 246.91 | 0.10 | 0.04% | 243.00 | 249.30 | 15970 | 39331 | 1.39% |
| 2025-04-28 | 235.01 | 246.81 | 7.81 | 3.27% | 229.10 | 250.10 | 26718 | 64599 | 2.32% |
| 2025-04-25 | 243.50 | 239.00 | -4.58 | -1.88% | 235.00 | 245.89 | 18468 | 44206 | 1.61% |
| 2025-04-24 | 246.00 | 243.58 | -2.50 | -1.02% | 238.49 | 247.98 | 20520 | 49767 | 1.78% |
| 2025-04-23 | 254.00 | 246.08 | -3.54 | -1.42% | 244.47 | 255.00 | 20970 | 52054 | 1.82% |