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 | 236.00 | 223.00 | -16.79 | -7.00% | 218.00 | 239.20 | 40941 | 93079 | 6.81% |
| 2025-07-31 | 230.94 | 239.79 | 13.37 | 5.90% | 229.00 | 257.92 | 50153 | 122286 | 8.34% |
| 2025-07-30 | 219.99 | 226.52 | 6.70 | 3.05% | 218.56 | 232.00 | 32568 | 72937 | 5.41% |
| 2025-07-29 | 203.45 | 219.82 | 14.62 | 7.12% | 203.44 | 224.50 | 39422 | 85942 | 6.55% |
| 2025-07-28 | 197.55 | 205.20 | 7.85 | 3.98% | 195.01 | 208.80 | 38633 | 77979 | 6.42% |
| 2025-07-25 | 195.09 | 197.35 | 2.29 | 1.17% | 194.00 | 198.78 | 23138 | 45553 | 3.85% |
| 2025-07-24 | 205.20 | 195.06 | -8.90 | -4.36% | 194.45 | 213.77 | 39664 | 78685 | 6.59% |
| 2025-07-23 | 201.09 | 203.96 | -1.09 | -0.53% | 197.53 | 205.80 | 22578 | 45723 | 3.75% |
| 2025-07-22 | 198.00 | 205.05 | 7.75 | 3.93% | 198.00 | 222.58 | 50939 | 107249 | 8.47% |
| 2025-07-21 | 207.90 | 197.30 | -10.70 | -5.14% | 194.55 | 208.94 | 51972 | 103237 | 8.64% |
| 2025-07-18 | 224.26 | 208.00 | -15.01 | -6.73% | 208.00 | 226.80 | 31968 | 69071 | 5.31% |
| 2025-07-17 | 211.13 | 223.01 | 12.51 | 5.94% | 207.03 | 224.88 | 33539 | 72585 | 5.58% |
| 2025-07-16 | 208.33 | 210.50 | -0.77 | -0.36% | 205.97 | 221.57 | 35917 | 76907 | 5.97% |
| 2025-07-15 | 199.00 | 211.27 | 12.33 | 6.20% | 199.00 | 215.00 | 41985 | 88101 | 6.98% |
| 2025-07-14 | 190.00 | 198.94 | 6.41 | 3.33% | 190.00 | 200.00 | 24086 | 47010 | 4.00% |
| 2025-07-11 | 193.73 | 192.53 | -2.10 | -1.08% | 191.20 | 201.49 | 21286 | 41470 | 3.54% |
| 2025-07-10 | 201.97 | 194.63 | -5.27 | -2.64% | 190.20 | 204.00 | 25324 | 49465 | 4.21% |
| 2025-07-09 | 201.47 | 199.90 | -6.00 | -2.91% | 197.50 | 204.96 | 19088 | 38220 | 3.17% |
| 2025-07-08 | 189.99 | 205.90 | 15.83 | 8.33% | 186.50 | 207.77 | 44927 | 90099 | 7.47% |
| 2025-07-07 | 186.10 | 190.07 | 0.57 | 0.30% | 182.82 | 192.66 | 26825 | 50465 | 4.46% |
| 2025-07-04 | 195.70 | 189.50 | -8.49 | -4.29% | 187.95 | 199.48 | 38816 | 74958 | 6.45% |
| 2025-07-03 | 197.00 | 197.99 | 1.66 | 0.85% | 190.00 | 201.99 | 30419 | 59635 | 5.06% |
| 2025-07-02 | 193.00 | 196.33 | 1.33 | 0.68% | 185.46 | 198.00 | 33459 | 64709 | 5.56% |
| 2025-07-01 | 188.00 | 195.00 | 0.00 | 0.00% | 188.00 | 204.90 | 40946 | 80086 | 6.81% |
| 2025-06-30 | 185.00 | 195.00 | 16.60 | 9.30% | 181.55 | 196.00 | 63891 | 120722 | 10.62% |
| 2025-06-27 | 166.66 | 178.40 | 11.41 | 6.83% | 165.16 | 188.00 | 49179 | 87262 | 8.18% |
| 2025-06-26 | 168.14 | 166.99 | 1.97 | 1.19% | 164.16 | 172.00 | 32578 | 54896 | 5.42% |
| 2025-06-25 | 166.41 | 165.02 | -0.13 | -0.08% | 161.13 | 168.41 | 23974 | 39431 | 3.99% |
| 2025-06-24 | 167.16 | 165.15 | -1.35 | -0.81% | 163.30 | 171.26 | 27779 | 46369 | 4.62% |
| 2025-06-23 | 163.80 | 166.50 | -0.30 | -0.18% | 160.50 | 173.00 | 37120 | 61683 | 6.17% |
| 2025-06-20 | 165.27 | 166.80 | 1.53 | 0.93% | 161.00 | 168.80 | 41408 | 68443 | 6.88% |
| 2025-06-19 | 168.87 | 165.27 | -4.98 | -2.93% | 163.45 | 171.42 | 40282 | 67658 | 6.70% |
| 2025-06-18 | 153.90 | 170.25 | 15.27 | 9.85% | 153.90 | 170.67 | 57723 | 93954 | 9.60% |
| 2025-06-17 | 156.26 | 154.98 | -1.02 | -0.65% | 152.59 | 160.14 | 19867 | 30771 | 3.30% |
| 2025-06-16 | 148.01 | 156.00 | 7.15 | 4.80% | 147.01 | 161.28 | 46329 | 72525 | 7.70% |
| 2025-06-13 | 149.45 | 148.85 | -1.76 | -1.17% | 147.20 | 154.94 | 27673 | 41459 | 4.60% |
| 2025-06-12 | 146.07 | 150.61 | 4.81 | 3.30% | 144.00 | 155.00 | 37851 | 57567 | 6.29% |
| 2025-06-11 | 142.88 | 145.80 | 3.10 | 2.17% | 141.18 | 149.58 | 25564 | 37257 | 4.25% |
| 2025-06-10 | 148.68 | 142.70 | -6.15 | -4.13% | 140.60 | 148.73 | 31551 | 45397 | 5.25% |
| 2025-06-09 | 147.76 | 148.85 | 1.55 | 1.05% | 146.98 | 154.94 | 43692 | 65901 | 7.26% |
| 2025-06-06 | 143.00 | 147.30 | 1.99 | 1.37% | 142.81 | 149.88 | 33164 | 48756 | 5.51% |
| 2025-06-05 | 132.50 | 145.31 | 12.29 | 9.24% | 131.99 | 145.50 | 43116 | 60570 | 7.17% |
| 2025-06-04 | 131.30 | 133.02 | 4.40 | 3.42% | 131.22 | 136.20 | 24233 | 32462 | 4.03% |
| 2025-06-03 | 132.51 | 128.62 | -5.47 | -4.08% | 128.50 | 133.78 | 21271 | 27775 | 3.54% |
| 2025-05-30 | 136.29 | 134.09 | -2.20 | -1.61% | 132.28 | 136.68 | 15018 | 20199 | 2.50% |
| 2025-05-29 | 138.93 | 136.29 | -2.54 | -1.83% | 136.01 | 140.88 | 23932 | 33099 | 3.98% |
| 2025-05-28 | 130.99 | 138.83 | 7.28 | 5.53% | 130.99 | 139.20 | 30067 | 41139 | 5.00% |
| 2025-05-27 | 133.49 | 131.55 | -1.30 | -0.98% | 130.20 | 133.99 | 11641 | 15336 | 1.94% |
| 2025-05-26 | 128.80 | 132.85 | 4.81 | 3.76% | 128.20 | 133.88 | 20856 | 27551 | 3.47% |
| 2025-05-23 | 132.30 | 128.04 | -4.12 | -3.12% | 127.22 | 132.49 | 19012 | 24614 | 3.16% |
| 2025-05-22 | 132.17 | 132.16 | -0.47 | -0.35% | 131.66 | 133.86 | 12630 | 16762 | 2.10% |
| 2025-05-21 | 137.10 | 132.63 | -4.94 | -3.59% | 132.50 | 138.43 | 20185 | 27107 | 3.36% |
| 2025-05-20 | 137.50 | 137.57 | -0.41 | -0.30% | 136.12 | 140.50 | 12740 | 17569 | 2.12% |
| 2025-05-19 | 136.80 | 137.98 | 0.98 | 0.72% | 135.00 | 139.49 | 14687 | 20052 | 2.44% |
| 2025-05-16 | 135.46 | 137.00 | 0.55 | 0.40% | 135.46 | 143.20 | 24525 | 34207 | 4.08% |
| 2025-05-15 | 135.88 | 136.45 | -0.05 | -0.04% | 132.68 | 137.40 | 26247 | 35445 | 4.36% |
| 2025-05-14 | 138.00 | 136.50 | 0.40 | 0.29% | 135.80 | 141.00 | 28280 | 39095 | 4.70% |
| 2025-05-13 | 142.97 | 136.10 | -5.40 | -3.82% | 135.66 | 142.97 | 25792 | 35647 | 4.29% |
| 2025-05-12 | 140.00 | 141.50 | 3.50 | 2.54% | 135.65 | 143.56 | 37590 | 52334 | 6.25% |
| 2025-05-09 | 136.00 | 138.00 | -1.36 | -0.98% | 133.50 | 138.72 | 38249 | 52093 | 6.36% |
| 2025-05-08 | 133.43 | 139.36 | 6.79 | 5.12% | 133.00 | 141.50 | 62099 | 85764 | 10.32% |
| 2025-05-07 | 125.14 | 132.57 | 9.27 | 7.52% | 125.11 | 133.68 | 50925 | 66846 | 8.47% |
| 2025-05-06 | 116.00 | 123.30 | 8.60 | 7.50% | 115.50 | 123.60 | 32175 | 39206 | 5.35% |
| 2025-04-30 | 111.05 | 114.70 | 2.99 | 2.68% | 111.05 | 116.60 | 18690 | 21336 | 3.11% |
| 2025-04-29 | 111.53 | 111.71 | -0.57 | -0.51% | 110.55 | 114.25 | 14725 | 16526 | 2.45% |
| 2025-04-28 | 113.35 | 112.28 | -1.07 | -0.94% | 111.14 | 115.00 | 19257 | 21730 | 3.20% |
| 2025-04-25 | 105.50 | 113.35 | 7.66 | 7.25% | 105.50 | 114.89 | 33705 | 37891 | 5.60% |
| 2025-04-24 | 110.50 | 105.69 | -4.58 | -4.15% | 105.26 | 110.50 | 13655 | 14621 | 2.27% |