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 | 183.73 | 181.50 | -2.23 | -1.21% | 178.00 | 185.98 | 9023 | 16396 | 1.62% |
| 2025-07-31 | 185.66 | 183.73 | -1.93 | -1.04% | 183.50 | 189.35 | 9612 | 17929 | 1.72% |
| 2025-07-30 | 187.50 | 185.66 | -1.66 | -0.89% | 183.24 | 188.98 | 9721 | 18106 | 1.74% |
| 2025-07-29 | 186.28 | 187.32 | 0.21 | 0.11% | 185.50 | 189.70 | 10899 | 20454 | 1.95% |
| 2025-07-28 | 198.37 | 187.11 | -11.26 | -5.68% | 185.81 | 200.00 | 20338 | 38703 | 3.64% |
| 2025-07-25 | 197.00 | 198.37 | 1.37 | 0.70% | 192.20 | 199.80 | 9405 | 18422 | 1.68% |
| 2025-07-24 | 197.41 | 197.00 | -1.18 | -0.60% | 196.60 | 200.21 | 8267 | 16357 | 1.48% |
| 2025-07-23 | 199.03 | 198.18 | -1.90 | -0.95% | 196.58 | 203.99 | 10471 | 20904 | 1.87% |
| 2025-07-22 | 196.25 | 200.08 | 2.20 | 1.11% | 194.00 | 202.30 | 11882 | 23564 | 2.13% |
| 2025-07-21 | 205.00 | 197.88 | -5.38 | -2.65% | 196.00 | 205.00 | 12383 | 24693 | 2.22% |
| 2025-07-18 | 204.75 | 203.26 | -1.49 | -0.73% | 199.60 | 205.70 | 8725 | 17625 | 1.56% |
| 2025-07-17 | 200.00 | 204.75 | 3.72 | 1.85% | 196.50 | 209.66 | 15300 | 31366 | 2.74% |
| 2025-07-16 | 190.00 | 201.03 | 11.03 | 5.81% | 189.80 | 203.78 | 17851 | 35446 | 3.20% |
| 2025-07-15 | 188.00 | 190.00 | 2.00 | 1.06% | 186.00 | 192.66 | 10024 | 19004 | 1.79% |
| 2025-07-14 | 185.46 | 188.00 | 2.54 | 1.37% | 185.00 | 190.48 | 13256 | 24899 | 2.37% |
| 2025-07-11 | 177.26 | 185.46 | 7.26 | 4.07% | 177.26 | 189.98 | 20391 | 37558 | 3.65% |
| 2025-07-10 | 182.24 | 178.20 | -4.05 | -2.22% | 178.01 | 183.53 | 6710 | 12086 | 1.20% |
| 2025-07-09 | 183.26 | 182.25 | -0.96 | -0.52% | 179.72 | 184.91 | 10325 | 18802 | 1.85% |
| 2025-07-08 | 180.07 | 183.21 | 3.14 | 1.74% | 178.00 | 183.21 | 11531 | 20830 | 2.06% |
| 2025-07-07 | 188.00 | 180.07 | -8.53 | -4.52% | 177.53 | 188.16 | 15285 | 27703 | 2.74% |
| 2025-07-04 | 180.00 | 188.60 | 8.60 | 4.78% | 179.00 | 193.80 | 25517 | 47602 | 4.57% |
| 2025-07-03 | 175.37 | 180.00 | 5.23 | 2.99% | 173.70 | 180.55 | 23813 | 42205 | 4.26% |
| 2025-07-02 | 177.57 | 174.77 | -4.22 | -2.36% | 172.63 | 179.58 | 18872 | 32983 | 3.38% |
| 2025-07-01 | 185.50 | 178.99 | -6.51 | -3.51% | 177.60 | 185.98 | 20298 | 36539 | 3.63% |
| 2025-06-30 | 199.00 | 185.50 | -12.22 | -6.18% | 184.98 | 199.60 | 28498 | 53644 | 5.10% |
| 2025-06-27 | 198.20 | 197.72 | -0.38 | -0.19% | 197.00 | 200.75 | 6893 | 13701 | 1.23% |
| 2025-06-26 | 210.05 | 198.10 | -12.79 | -6.06% | 197.35 | 210.86 | 18728 | 37458 | 3.35% |
| 2025-06-25 | 204.01 | 210.89 | 6.88 | 3.37% | 201.86 | 211.80 | 11701 | 24281 | 2.09% |
| 2025-06-24 | 193.50 | 204.01 | 11.86 | 6.17% | 192.68 | 204.89 | 12033 | 24101 | 2.15% |
| 2025-06-23 | 193.46 | 192.15 | -2.31 | -1.19% | 189.80 | 196.50 | 9285 | 17968 | 1.66% |
| 2025-06-20 | 199.59 | 194.46 | -7.18 | -3.56% | 193.50 | 203.88 | 11537 | 22595 | 2.07% |
| 2025-06-19 | 194.80 | 201.64 | 9.04 | 4.69% | 192.70 | 208.01 | 20156 | 40909 | 3.61% |
| 2025-06-18 | 188.88 | 192.60 | 6.42 | 3.45% | 184.82 | 194.98 | 12207 | 23207 | 2.19% |
| 2025-06-17 | 191.55 | 186.18 | 0.21 | 0.11% | 184.80 | 191.55 | 6338 | 11823 | 1.13% |
| 2025-06-16 | 192.25 | 185.97 | -7.83 | -4.04% | 185.20 | 193.23 | 12875 | 24172 | 2.30% |
| 2025-06-13 | 194.05 | 193.80 | -2.45 | -1.25% | 190.28 | 196.95 | 8579 | 16539 | 1.54% |
| 2025-06-12 | 196.88 | 196.25 | -0.63 | -0.32% | 190.32 | 197.43 | 10126 | 19640 | 1.81% |
| 2025-06-11 | 190.00 | 196.88 | 7.00 | 3.69% | 186.98 | 198.94 | 12961 | 25283 | 2.32% |
| 2025-06-10 | 193.54 | 189.88 | -3.26 | -1.69% | 185.58 | 193.54 | 12699 | 23899 | 2.27% |
| 2025-06-09 | 194.97 | 193.14 | -1.85 | -0.95% | 191.06 | 196.10 | 9983 | 19307 | 1.79% |
| 2025-06-06 | 196.06 | 194.99 | -2.01 | -1.02% | 194.07 | 198.75 | 7979 | 15659 | 1.43% |
| 2025-06-05 | 191.95 | 197.00 | 6.35 | 3.33% | 189.42 | 198.89 | 12695 | 24719 | 2.27% |
| 2025-06-04 | 200.50 | 190.65 | -8.70 | -4.36% | 190.24 | 202.35 | 17105 | 33160 | 3.06% |
| 2025-06-03 | 196.98 | 199.35 | -1.65 | -0.82% | 194.30 | 205.00 | 6606 | 13263 | 1.18% |
| 2025-05-30 | 198.64 | 201.00 | 1.11 | 0.56% | 193.33 | 206.34 | 12570 | 25493 | 2.25% |
| 2025-05-29 | 201.99 | 199.89 | -0.13 | -0.06% | 197.08 | 204.20 | 10299 | 20531 | 1.84% |
| 2025-05-28 | 200.60 | 200.02 | -0.28 | -0.14% | 197.00 | 203.50 | 9262 | 18542 | 1.66% |
| 2025-05-27 | 207.00 | 200.30 | -7.31 | -3.52% | 199.75 | 209.00 | 8595 | 17440 | 1.54% |
| 2025-05-26 | 221.68 | 207.61 | -6.94 | -3.23% | 204.35 | 221.68 | 12028 | 25180 | 2.15% |
| 2025-05-23 | 215.60 | 214.55 | -1.16 | -0.54% | 212.30 | 219.01 | 6028 | 12996 | 1.08% |
| 2025-05-22 | 218.72 | 216.49 | -1.74 | -0.80% | 215.44 | 219.79 | 5409 | 11754 | 0.97% |
| 2025-05-21 | 220.90 | 218.23 | -4.25 | -1.91% | 216.77 | 222.90 | 9128 | 19987 | 1.63% |
| 2025-05-20 | 222.36 | 222.48 | -1.85 | -0.82% | 222.05 | 228.95 | 8011 | 17943 | 1.43% |
| 2025-05-19 | 228.85 | 224.33 | -2.30 | -1.01% | 223.00 | 234.51 | 9416 | 21428 | 1.69% |
| 2025-05-16 | 220.00 | 226.63 | 2.31 | 1.03% | 220.00 | 231.17 | 8155 | 18577 | 1.46% |
| 2025-05-15 | 238.32 | 224.32 | -13.99 | -5.87% | 223.50 | 238.49 | 11143 | 25452 | 1.99% |
| 2025-05-14 | 241.90 | 238.31 | -1.02 | -0.43% | 236.11 | 249.00 | 8316 | 20020 | 1.49% |
| 2025-05-13 | 238.94 | 239.33 | 1.99 | 0.84% | 235.00 | 249.65 | 12974 | 31478 | 2.32% |
| 2025-05-12 | 235.22 | 237.34 | 2.74 | 1.17% | 233.07 | 241.96 | 9717 | 23071 | 1.74% |
| 2025-05-09 | 234.52 | 234.60 | -1.61 | -0.68% | 229.83 | 241.96 | 9255 | 21682 | 1.66% |
| 2025-05-08 | 238.54 | 236.21 | -4.84 | -2.01% | 235.01 | 242.71 | 5617 | 13398 | 1.01% |
| 2025-05-07 | 246.00 | 241.05 | -3.90 | -1.59% | 239.75 | 249.30 | 8925 | 21749 | 1.60% |
| 2025-05-06 | 244.00 | 244.95 | 1.45 | 0.60% | 238.75 | 249.30 | 11663 | 28293 | 2.09% |
| 2025-04-30 | 227.06 | 243.50 | 15.84 | 6.96% | 222.20 | 244.30 | 15463 | 36842 | 2.77% |
| 2025-04-29 | 231.71 | 227.66 | -8.95 | -3.78% | 219.15 | 231.80 | 19875 | 44922 | 3.56% |
| 2025-04-28 | 234.34 | 236.61 | 3.61 | 1.55% | 226.00 | 236.61 | 9057 | 20875 | 1.62% |
| 2025-04-25 | 232.09 | 233.00 | 2.00 | 0.87% | 223.99 | 237.00 | 9220 | 21382 | 1.65% |
| 2025-04-24 | 239.48 | 231.00 | -10.60 | -4.39% | 228.04 | 244.85 | 13507 | 31556 | 2.42% |