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 | 189.00 | 190.94 | 3.44 | 1.83% | 183.80 | 193.50 | 23878 | 45085 | 8.53% |
| 2025-07-31 | 181.80 | 187.50 | 3.86 | 2.10% | 181.80 | 195.14 | 28803 | 54670 | 10.29% |
| 2025-07-30 | 180.00 | 183.64 | 2.66 | 1.47% | 175.23 | 189.30 | 23887 | 43456 | 8.53% |
| 2025-07-29 | 178.00 | 180.98 | 0.38 | 0.21% | 178.00 | 182.02 | 13739 | 24751 | 4.91% |
| 2025-07-28 | 183.63 | 180.60 | -2.75 | -1.50% | 174.61 | 183.99 | 26333 | 47035 | 9.40% |
| 2025-07-25 | 178.90 | 183.35 | 4.67 | 2.61% | 177.70 | 186.60 | 30564 | 55816 | 10.92% |
| 2025-07-24 | 168.22 | 178.68 | 10.48 | 6.23% | 166.85 | 178.81 | 34728 | 60590 | 12.40% |
| 2025-07-23 | 165.00 | 168.20 | 3.60 | 2.19% | 162.88 | 169.90 | 20958 | 34968 | 7.49% |
| 2025-07-22 | 172.15 | 164.60 | -8.29 | -4.79% | 163.00 | 173.00 | 33689 | 55872 | 12.03% |
| 2025-07-21 | 172.49 | 172.89 | 1.39 | 0.81% | 170.94 | 176.25 | 16904 | 29215 | 6.04% |
| 2025-07-18 | 166.60 | 171.50 | 6.98 | 4.24% | 166.01 | 178.00 | 36044 | 62487 | 12.87% |
| 2025-07-17 | 166.00 | 164.52 | -2.63 | -1.57% | 162.60 | 166.00 | 17947 | 29416 | 6.41% |
| 2025-07-16 | 168.01 | 167.15 | -2.62 | -1.54% | 166.18 | 175.99 | 26228 | 44889 | 9.37% |
| 2025-07-15 | 163.00 | 169.77 | 10.63 | 6.68% | 158.20 | 169.92 | 25738 | 42315 | 9.19% |
| 2025-07-14 | 161.00 | 159.14 | -0.10 | -0.06% | 158.69 | 163.10 | 11798 | 18933 | 4.21% |
| 2025-07-11 | 154.50 | 159.24 | 4.74 | 3.07% | 153.61 | 161.48 | 15526 | 24583 | 5.55% |
| 2025-07-10 | 157.10 | 154.50 | -3.70 | -2.34% | 154.27 | 158.50 | 8603 | 13396 | 3.07% |
| 2025-07-09 | 157.55 | 158.20 | -0.54 | -0.34% | 155.56 | 159.26 | 10125 | 15948 | 3.62% |
| 2025-07-08 | 150.58 | 158.74 | 8.28 | 5.50% | 150.47 | 160.47 | 17956 | 28141 | 6.41% |
| 2025-07-07 | 155.01 | 150.46 | -4.32 | -2.79% | 150.40 | 155.26 | 9025 | 13757 | 3.22% |
| 2025-07-04 | 153.96 | 154.78 | 2.02 | 1.32% | 151.70 | 159.00 | 13663 | 21243 | 4.88% |
| 2025-07-03 | 152.50 | 152.76 | 0.05 | 0.03% | 152.12 | 154.96 | 6622 | 10175 | 2.36% |
| 2025-07-02 | 157.05 | 152.71 | -5.01 | -3.18% | 152.24 | 157.05 | 8896 | 13676 | 3.18% |
| 2025-07-01 | 157.91 | 157.72 | -0.19 | -0.12% | 154.23 | 158.29 | 11081 | 17336 | 3.96% |
| 2025-06-30 | 154.80 | 157.91 | 3.92 | 2.55% | 154.00 | 159.88 | 11103 | 17497 | 3.97% |
| 2025-06-27 | 152.80 | 153.99 | 0.84 | 0.55% | 150.83 | 157.63 | 10009 | 15432 | 3.57% |
| 2025-06-26 | 156.59 | 153.15 | -3.45 | -2.20% | 153.02 | 156.60 | 10180 | 15743 | 3.64% |
| 2025-06-25 | 154.44 | 156.60 | 2.30 | 1.49% | 152.06 | 157.25 | 11867 | 18383 | 4.24% |
| 2025-06-24 | 151.08 | 154.30 | 3.74 | 2.48% | 150.30 | 154.59 | 12608 | 19247 | 4.50% |
| 2025-06-23 | 145.19 | 150.56 | 4.64 | 3.18% | 142.52 | 151.74 | 13607 | 20278 | 4.86% |
| 2025-06-20 | 148.00 | 145.92 | -2.00 | -1.35% | 145.52 | 151.98 | 10270 | 15224 | 3.67% |
| 2025-06-19 | 146.08 | 147.92 | 0.37 | 0.25% | 146.08 | 152.19 | 12106 | 18152 | 4.32% |
| 2025-06-18 | 145.49 | 147.55 | 2.06 | 1.42% | 143.03 | 149.80 | 9344 | 13726 | 3.34% |
| 2025-06-17 | 149.63 | 145.49 | -4.25 | -2.84% | 144.98 | 150.70 | 11243 | 16499 | 4.02% |
| 2025-06-16 | 148.76 | 149.74 | -0.26 | -0.17% | 148.35 | 151.60 | 10013 | 15018 | 3.58% |
| 2025-06-13 | 154.23 | 150.00 | -4.99 | -3.22% | 148.00 | 154.30 | 14430 | 21622 | 5.15% |
| 2025-06-12 | 156.00 | 154.99 | -2.26 | -1.44% | 154.85 | 158.47 | 7894 | 12336 | 2.82% |
| 2025-06-11 | 156.70 | 157.25 | 0.44 | 0.28% | 156.00 | 158.50 | 6812 | 10714 | 2.43% |
| 2025-06-10 | 162.85 | 156.81 | -5.34 | -3.29% | 155.00 | 164.10 | 12726 | 20100 | 4.55% |
| 2025-06-09 | 158.20 | 162.15 | 3.94 | 2.49% | 158.20 | 164.69 | 12945 | 21046 | 4.62% |
| 2025-06-06 | 162.99 | 158.21 | -4.95 | -3.03% | 158.00 | 162.99 | 8949 | 14256 | 3.20% |
| 2025-06-05 | 156.62 | 163.16 | 6.56 | 4.19% | 155.18 | 164.50 | 13551 | 21637 | 4.84% |
| 2025-06-04 | 154.36 | 156.60 | 1.79 | 1.16% | 154.00 | 157.20 | 6071 | 9475 | 2.17% |
| 2025-06-03 | 150.52 | 154.81 | 1.35 | 0.88% | 150.52 | 159.51 | 7336 | 11464 | 2.62% |
| 2025-05-30 | 156.31 | 153.46 | -4.04 | -2.57% | 152.27 | 156.65 | 6788 | 10444 | 2.42% |
| 2025-05-29 | 152.20 | 157.50 | 4.66 | 3.05% | 151.42 | 157.77 | 10585 | 16438 | 3.78% |
| 2025-05-28 | 154.05 | 152.84 | -1.67 | -1.08% | 151.00 | 157.00 | 10976 | 16850 | 3.92% |
| 2025-05-27 | 160.57 | 154.51 | -6.56 | -4.07% | 154.15 | 160.66 | 11680 | 18276 | 4.17% |
| 2025-05-26 | 164.95 | 161.07 | -5.14 | -3.09% | 160.20 | 166.50 | 10953 | 17768 | 3.91% |
| 2025-05-23 | 231.06 | 234.70 | 4.68 | 2.03% | 224.00 | 240.88 | 16033 | 37452 | 8.02% |
| 2025-05-22 | 228.00 | 230.02 | 1.79 | 0.78% | 224.50 | 231.49 | 7848 | 17878 | 3.92% |
| 2025-05-21 | 232.00 | 228.23 | -2.57 | -1.11% | 227.23 | 232.22 | 4927 | 11288 | 2.46% |
| 2025-05-20 | 231.00 | 230.80 | 2.07 | 0.90% | 230.25 | 235.88 | 6595 | 15323 | 3.30% |
| 2025-05-19 | 228.00 | 228.73 | -0.96 | -0.42% | 225.04 | 229.88 | 5313 | 12080 | 2.66% |
| 2025-05-16 | 230.22 | 229.69 | -1.93 | -0.83% | 228.76 | 232.00 | 5903 | 13590 | 2.95% |
| 2025-05-15 | 237.94 | 231.62 | -6.87 | -2.88% | 231.04 | 239.00 | 8047 | 18828 | 4.02% |
| 2025-05-14 | 244.29 | 238.49 | -6.51 | -2.66% | 235.05 | 252.22 | 13579 | 32856 | 6.79% |
| 2025-05-13 | 245.50 | 245.00 | 3.32 | 1.37% | 244.44 | 254.80 | 11693 | 29080 | 5.85% |
| 2025-05-12 | 237.90 | 241.68 | 6.89 | 2.93% | 235.07 | 243.96 | 10722 | 25752 | 5.36% |
| 2025-05-09 | 246.45 | 234.79 | -11.15 | -4.53% | 233.14 | 249.00 | 15321 | 36373 | 7.66% |
| 2025-05-08 | 245.48 | 245.94 | 0.83 | 0.34% | 244.45 | 250.60 | 10625 | 26291 | 5.31% |
| 2025-05-07 | 252.85 | 245.11 | -5.39 | -2.15% | 242.22 | 255.51 | 13370 | 33143 | 6.68% |
| 2025-05-06 | 249.96 | 250.50 | 0.02 | 0.01% | 248.48 | 257.68 | 16095 | 40627 | 8.05% |
| 2025-04-30 | 238.00 | 250.48 | 13.83 | 5.84% | 236.01 | 252.58 | 20786 | 51718 | 10.39% |
| 2025-04-29 | 227.23 | 236.65 | 7.75 | 3.39% | 224.00 | 237.40 | 16506 | 38606 | 8.25% |
| 2025-04-28 | 227.50 | 228.90 | 2.58 | 1.14% | 226.32 | 232.88 | 8843 | 20311 | 4.42% |
| 2025-04-25 | 225.35 | 226.32 | 4.95 | 2.24% | 219.35 | 228.69 | 8898 | 19988 | 4.45% |
| 2025-04-24 | 228.83 | 221.37 | -7.49 | -3.27% | 219.79 | 231.00 | 14590 | 32626 | 7.29% |