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 | 142.72 | 149.48 | 6.99 | 4.91% | 142.14 | 152.00 | 53210 | 78601 | 4.01% |
| 2025-07-31 | 148.20 | 142.49 | -4.34 | -2.96% | 141.67 | 149.78 | 44613 | 64838 | 3.36% |
| 2025-07-30 | 142.30 | 146.83 | 4.14 | 2.90% | 141.28 | 152.00 | 53099 | 78433 | 4.00% |
| 2025-07-29 | 138.50 | 142.69 | 4.03 | 2.91% | 137.05 | 144.00 | 37319 | 52694 | 2.81% |
| 2025-07-28 | 140.90 | 138.66 | -1.83 | -1.30% | 136.98 | 141.00 | 30072 | 41713 | 2.27% |
| 2025-07-25 | 137.69 | 140.49 | 2.83 | 2.06% | 135.90 | 141.60 | 29234 | 40555 | 2.20% |
| 2025-07-24 | 137.15 | 137.66 | 0.28 | 0.20% | 136.37 | 139.56 | 29385 | 40492 | 2.22% |
| 2025-07-23 | 130.41 | 137.38 | 5.04 | 3.81% | 130.41 | 138.38 | 45459 | 61718 | 3.43% |
| 2025-07-22 | 129.90 | 132.34 | 2.02 | 1.55% | 129.10 | 135.40 | 44047 | 58751 | 3.32% |
| 2025-07-21 | 128.83 | 130.32 | 1.44 | 1.12% | 128.19 | 132.38 | 30458 | 39843 | 2.30% |
| 2025-07-18 | 129.10 | 128.88 | -0.24 | -0.19% | 127.66 | 132.85 | 26479 | 34297 | 2.00% |
| 2025-07-17 | 130.02 | 129.12 | -1.67 | -1.28% | 127.68 | 130.64 | 29080 | 37567 | 2.19% |
| 2025-07-16 | 131.37 | 130.79 | -1.71 | -1.29% | 130.10 | 136.50 | 29597 | 39169 | 2.23% |
| 2025-07-15 | 133.74 | 132.50 | -1.64 | -1.22% | 128.62 | 134.79 | 32280 | 42351 | 2.43% |
| 2025-07-14 | 135.87 | 134.14 | -2.62 | -1.92% | 133.52 | 137.52 | 22656 | 30485 | 1.71% |
| 2025-07-11 | 130.15 | 136.76 | 6.61 | 5.08% | 129.25 | 137.25 | 37085 | 49728 | 2.80% |
| 2025-07-10 | 130.13 | 130.15 | -0.20 | -0.15% | 128.61 | 131.56 | 19399 | 25224 | 1.46% |
| 2025-07-09 | 133.73 | 130.35 | -3.24 | -2.43% | 129.68 | 134.49 | 22453 | 29515 | 1.69% |
| 2025-07-08 | 135.28 | 133.59 | -1.48 | -1.10% | 133.16 | 136.78 | 22598 | 30385 | 1.70% |
| 2025-07-07 | 132.30 | 135.07 | 2.94 | 2.23% | 132.13 | 138.36 | 27625 | 37617 | 2.08% |
| 2025-07-04 | 129.59 | 132.13 | 2.34 | 1.80% | 126.50 | 135.00 | 34246 | 44893 | 2.58% |
| 2025-07-03 | 133.39 | 129.79 | -3.39 | -2.55% | 128.82 | 135.18 | 32769 | 42977 | 2.47% |
| 2025-07-02 | 135.10 | 133.18 | -2.32 | -1.71% | 132.14 | 136.27 | 20030 | 26799 | 1.51% |
| 2025-07-01 | 138.72 | 135.50 | -3.22 | -2.32% | 132.11 | 138.72 | 28309 | 38163 | 2.13% |
| 2025-06-30 | 138.00 | 138.72 | 0.54 | 0.39% | 138.00 | 140.66 | 20529 | 28539 | 1.55% |
| 2025-06-27 | 140.23 | 138.18 | -2.17 | -1.55% | 137.31 | 141.46 | 22058 | 30663 | 1.66% |
| 2025-06-26 | 143.87 | 140.35 | -3.49 | -2.43% | 140.00 | 144.80 | 19318 | 27447 | 1.46% |
| 2025-06-25 | 136.63 | 143.84 | 7.72 | 5.67% | 136.35 | 144.28 | 32969 | 46328 | 2.49% |
| 2025-06-24 | 134.50 | 136.12 | 2.31 | 1.73% | 134.02 | 137.37 | 17911 | 24329 | 1.35% |
| 2025-06-23 | 132.95 | 133.81 | 0.37 | 0.28% | 131.34 | 135.70 | 16107 | 21514 | 1.21% |
| 2025-06-20 | 133.07 | 133.44 | 0.17 | 0.13% | 131.85 | 135.60 | 13892 | 18561 | 1.05% |
| 2025-06-19 | 134.56 | 133.27 | -1.59 | -1.18% | 132.23 | 136.77 | 16903 | 22675 | 1.27% |
| 2025-06-18 | 136.78 | 134.86 | -1.94 | -1.42% | 133.80 | 137.02 | 16184 | 21834 | 1.22% |
| 2025-06-17 | 136.68 | 136.80 | 0.12 | 0.09% | 135.63 | 138.00 | 12827 | 17553 | 0.97% |
| 2025-06-16 | 143.96 | 136.68 | -7.48 | -5.19% | 135.80 | 143.96 | 35237 | 48646 | 2.66% |
| 2025-06-13 | 143.50 | 144.16 | -0.30 | -0.21% | 142.00 | 146.93 | 32496 | 47033 | 2.45% |
| 2025-06-12 | 145.21 | 144.46 | -0.26 | -0.18% | 143.08 | 146.66 | 18825 | 27258 | 1.42% |
| 2025-06-11 | 145.22 | 144.72 | -0.78 | -0.54% | 144.68 | 146.66 | 13760 | 20010 | 1.04% |
| 2025-06-10 | 148.05 | 145.50 | -4.01 | -2.68% | 144.90 | 148.39 | 18740 | 27435 | 1.41% |
| 2025-06-09 | 153.58 | 149.51 | -4.07 | -2.65% | 148.04 | 154.55 | 22214 | 33365 | 1.68% |
| 2025-06-06 | 157.00 | 153.58 | -5.88 | -3.69% | 152.71 | 158.45 | 23412 | 36221 | 1.77% |
| 2025-06-05 | 154.06 | 159.46 | 5.86 | 3.82% | 150.00 | 160.79 | 34777 | 54248 | 2.62% |
| 2025-06-04 | 152.36 | 153.60 | 0.83 | 0.54% | 152.00 | 156.79 | 24435 | 37571 | 1.84% |
| 2025-06-03 | 146.80 | 152.77 | 7.76 | 5.35% | 145.60 | 158.31 | 41645 | 64464 | 3.14% |
| 2025-05-30 | 149.80 | 145.01 | -6.89 | -4.54% | 143.36 | 149.80 | 30240 | 44035 | 2.28% |
| 2025-05-29 | 141.08 | 151.90 | 9.40 | 6.60% | 141.08 | 154.90 | 43680 | 64834 | 3.29% |
| 2025-05-28 | 144.55 | 142.50 | -1.85 | -1.28% | 140.46 | 145.74 | 13612 | 19423 | 1.03% |
| 2025-05-27 | 144.67 | 144.35 | -0.97 | -0.67% | 142.01 | 145.90 | 13876 | 19980 | 1.05% |
| 2025-05-26 | 145.90 | 145.32 | 0.15 | 0.10% | 144.57 | 147.25 | 11807 | 17198 | 0.89% |
| 2025-05-23 | 150.52 | 145.17 | -5.65 | -3.75% | 145.10 | 152.80 | 22694 | 33660 | 1.71% |
| 2025-05-22 | 146.50 | 150.82 | 4.00 | 2.72% | 146.50 | 155.14 | 28975 | 44040 | 2.19% |
| 2025-05-21 | 148.30 | 146.82 | -2.19 | -1.47% | 145.50 | 149.84 | 17186 | 25269 | 1.30% |
| 2025-05-20 | 150.53 | 149.01 | -2.12 | -1.40% | 147.90 | 151.94 | 19604 | 29346 | 1.48% |
| 2025-05-19 | 149.55 | 151.13 | 2.15 | 1.44% | 147.41 | 152.28 | 26077 | 39074 | 1.97% |
| 2025-05-16 | 143.51 | 148.98 | 5.47 | 3.81% | 143.48 | 152.68 | 30255 | 45217 | 2.28% |
| 2025-05-15 | 148.00 | 143.51 | -5.35 | -3.59% | 143.50 | 148.44 | 20544 | 29893 | 1.55% |
| 2025-05-14 | 150.40 | 148.86 | -1.44 | -0.96% | 147.10 | 152.50 | 18856 | 28105 | 1.42% |
| 2025-05-13 | 148.00 | 150.30 | 3.10 | 2.11% | 144.99 | 153.00 | 38115 | 57192 | 2.87% |
| 2025-05-12 | 148.48 | 147.20 | -2.07 | -1.39% | 143.00 | 149.83 | 31466 | 45887 | 2.37% |
| 2025-05-09 | 150.16 | 149.27 | -1.45 | -0.96% | 147.73 | 153.98 | 27561 | 41565 | 2.08% |
| 2025-05-08 | 150.99 | 150.72 | -0.28 | -0.19% | 148.84 | 152.05 | 25387 | 38141 | 1.91% |
| 2025-05-07 | 156.00 | 151.00 | -4.77 | -3.06% | 147.50 | 159.30 | 47136 | 71223 | 3.55% |
| 2025-05-06 | 155.00 | 155.77 | 0.00 | 0.00% | 153.38 | 159.65 | 33218 | 51666 | 2.51% |
| 2025-04-30 | 155.83 | 155.77 | -0.26 | -0.17% | 154.03 | 160.60 | 38728 | 60934 | 2.92% |
| 2025-04-29 | 150.00 | 156.03 | 10.02 | 6.86% | 149.22 | 158.45 | 62609 | 96574 | 4.72% |
| 2025-04-28 | 147.00 | 146.01 | -2.57 | -1.73% | 144.04 | 148.98 | 46493 | 68296 | 3.51% |
| 2025-04-25 | 159.13 | 148.58 | -21.49 | -12.64% | 143.33 | 160.00 | 109369 | 162399 | 8.25% |
| 2025-04-24 | 172.36 | 170.07 | -1.43 | -0.83% | 167.00 | 175.00 | 44002 | 74938 | 3.32% |