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 | 241.00 | 237.45 | -2.05 | -0.86% | 234.50 | 242.50 | 13159 | 31306 | 1.80% |
| 2025-07-31 | 230.30 | 239.50 | 8.62 | 3.73% | 230.30 | 244.66 | 24003 | 57453 | 3.28% |
| 2025-07-30 | 233.75 | 230.88 | -2.90 | -1.24% | 229.90 | 234.50 | 8697 | 20173 | 1.19% |
| 2025-07-29 | 233.57 | 233.78 | -0.82 | -0.35% | 230.60 | 234.88 | 10157 | 23669 | 1.39% |
| 2025-07-28 | 228.25 | 234.60 | 6.62 | 2.90% | 227.95 | 235.70 | 20093 | 46709 | 2.75% |
| 2025-07-25 | 228.00 | 227.98 | 0.06 | 0.03% | 225.00 | 228.80 | 11108 | 25178 | 1.52% |
| 2025-07-24 | 227.09 | 227.92 | 0.93 | 0.41% | 225.88 | 231.96 | 9518 | 21688 | 1.30% |
| 2025-07-23 | 227.99 | 226.99 | -1.00 | -0.44% | 224.66 | 230.30 | 7994 | 18168 | 1.09% |
| 2025-07-22 | 230.00 | 227.99 | -1.52 | -0.66% | 226.68 | 235.28 | 16575 | 38317 | 2.27% |
| 2025-07-21 | 228.07 | 229.51 | 1.21 | 0.53% | 224.12 | 230.21 | 13223 | 29969 | 1.81% |
| 2025-07-18 | 222.98 | 228.30 | 6.24 | 2.81% | 222.00 | 231.49 | 19247 | 43809 | 2.63% |
| 2025-07-17 | 221.95 | 222.06 | -0.90 | -0.40% | 220.11 | 225.89 | 10323 | 22956 | 1.41% |
| 2025-07-16 | 224.00 | 222.96 | -2.63 | -1.17% | 220.99 | 227.88 | 12316 | 27587 | 1.68% |
| 2025-07-15 | 219.98 | 225.59 | 7.54 | 3.46% | 215.06 | 228.50 | 25579 | 57052 | 3.50% |
| 2025-07-14 | 218.88 | 218.05 | -1.13 | -0.52% | 216.11 | 220.16 | 6736 | 14729 | 0.92% |
| 2025-07-11 | 215.04 | 219.18 | 4.19 | 1.95% | 213.00 | 220.38 | 10487 | 22876 | 1.43% |
| 2025-07-10 | 217.00 | 214.99 | -2.81 | -1.29% | 214.13 | 217.00 | 5408 | 11641 | 0.74% |
| 2025-07-09 | 217.50 | 217.80 | -1.00 | -0.46% | 215.22 | 220.97 | 9898 | 21565 | 1.35% |
| 2025-07-08 | 213.48 | 218.80 | 5.80 | 2.72% | 212.50 | 220.91 | 9653 | 20982 | 1.32% |
| 2025-07-07 | 216.05 | 213.00 | -2.65 | -1.23% | 212.02 | 216.10 | 7826 | 16711 | 1.07% |
| 2025-07-04 | 218.33 | 215.65 | -2.51 | -1.15% | 214.73 | 219.78 | 8602 | 18655 | 1.18% |
| 2025-07-03 | 217.00 | 218.16 | 1.75 | 0.81% | 216.58 | 222.92 | 7695 | 16915 | 1.05% |
| 2025-07-02 | 220.00 | 216.41 | -4.79 | -2.17% | 215.65 | 221.20 | 7626 | 16551 | 1.04% |
| 2025-07-01 | 223.00 | 221.20 | -1.69 | -0.76% | 219.50 | 223.00 | 5051 | 11162 | 0.69% |
| 2025-06-30 | 219.99 | 222.89 | 2.44 | 1.11% | 219.23 | 223.39 | 7703 | 17050 | 1.05% |
| 2025-06-27 | 222.80 | 220.45 | -1.88 | -0.85% | 219.00 | 223.40 | 6552 | 14487 | 0.90% |
| 2025-06-26 | 224.60 | 222.33 | -2.57 | -1.14% | 221.76 | 227.80 | 8563 | 19201 | 1.17% |
| 2025-06-25 | 221.69 | 224.90 | 3.13 | 1.41% | 219.99 | 225.83 | 10669 | 23891 | 1.46% |
| 2025-06-24 | 219.39 | 221.77 | 2.57 | 1.17% | 218.80 | 223.56 | 11122 | 24595 | 1.52% |
| 2025-06-23 | 213.21 | 219.20 | 4.76 | 2.22% | 208.20 | 220.92 | 13971 | 30255 | 1.91% |
| 2025-06-20 | 218.84 | 214.44 | -4.56 | -2.08% | 214.44 | 220.30 | 8956 | 19483 | 1.22% |
| 2025-06-19 | 215.01 | 219.00 | 3.09 | 1.43% | 214.87 | 221.91 | 13355 | 29190 | 1.83% |
| 2025-06-18 | 217.17 | 215.91 | 2.74 | 1.29% | 215.00 | 224.11 | 16303 | 35786 | 2.23% |
| 2025-06-17 | 218.60 | 213.17 | -4.04 | -1.86% | 211.88 | 218.60 | 7939 | 17044 | 1.09% |
| 2025-06-16 | 221.00 | 217.21 | -1.09 | -0.50% | 215.80 | 221.00 | 7571 | 16470 | 1.04% |
| 2025-06-13 | 216.00 | 218.30 | 1.49 | 0.69% | 214.11 | 221.02 | 11320 | 24745 | 1.55% |
| 2025-06-12 | 198.33 | 216.81 | 11.93 | 5.82% | 198.33 | 218.66 | 21026 | 44603 | 2.87% |
| 2025-06-11 | 209.11 | 204.88 | -4.17 | -1.99% | 204.02 | 210.30 | 7163 | 14788 | 3.16% |
| 2025-06-10 | 210.02 | 209.05 | -1.96 | -0.93% | 206.13 | 211.00 | 5865 | 12225 | 2.59% |
| 2025-06-09 | 213.99 | 211.01 | -1.95 | -0.92% | 210.28 | 213.99 | 5899 | 12486 | 2.60% |
| 2025-06-06 | 218.00 | 212.96 | -5.72 | -2.62% | 211.88 | 219.68 | 8489 | 18308 | 3.75% |
| 2025-06-05 | 213.96 | 218.68 | 5.72 | 2.69% | 212.96 | 221.60 | 8678 | 18967 | 3.83% |
| 2025-06-04 | 211.90 | 212.96 | 2.38 | 1.13% | 211.00 | 214.99 | 4236 | 9041 | 1.87% |
| 2025-06-03 | 209.00 | 210.58 | 0.18 | 0.09% | 208.02 | 215.19 | 5277 | 11189 | 2.33% |
| 2025-05-30 | 214.10 | 210.40 | -3.70 | -1.73% | 209.73 | 214.10 | 3133 | 6609 | 1.38% |
| 2025-05-29 | 209.60 | 214.10 | 5.12 | 2.45% | 208.55 | 215.98 | 6057 | 12877 | 2.67% |
| 2025-05-28 | 212.50 | 208.98 | -5.62 | -2.62% | 208.55 | 215.00 | 4058 | 8574 | 1.79% |
| 2025-05-27 | 216.10 | 214.60 | -1.50 | -0.69% | 213.30 | 216.67 | 3916 | 8417 | 1.73% |
| 2025-05-26 | 212.39 | 216.10 | 3.55 | 1.67% | 207.16 | 217.45 | 8003 | 17211 | 3.53% |
| 2025-05-23 | 213.00 | 212.55 | 0.06 | 0.03% | 210.42 | 214.94 | 5351 | 11364 | 2.36% |
| 2025-05-22 | 320.36 | 316.61 | -3.87 | -1.21% | 315.21 | 323.09 | 5011 | 15953 | 3.30% |
| 2025-05-21 | 326.16 | 320.48 | -5.68 | -1.74% | 316.12 | 329.25 | 7258 | 23343 | 4.77% |
| 2025-05-20 | 327.06 | 326.16 | -0.61 | -0.19% | 323.67 | 328.00 | 3584 | 11675 | 2.36% |
| 2025-05-19 | 324.00 | 326.77 | 2.25 | 0.69% | 322.11 | 330.89 | 4391 | 14363 | 2.89% |
| 2025-05-16 | 330.30 | 324.52 | -5.73 | -1.74% | 324.00 | 332.43 | 5306 | 17329 | 3.49% |
| 2025-05-15 | 341.21 | 330.25 | -10.95 | -3.21% | 330.00 | 341.90 | 4781 | 15948 | 3.15% |
| 2025-05-14 | 336.02 | 341.20 | 3.90 | 1.16% | 335.87 | 344.31 | 4730 | 16102 | 3.11% |
| 2025-05-13 | 341.49 | 337.30 | -1.20 | -0.35% | 333.65 | 341.49 | 4696 | 15851 | 3.09% |
| 2025-05-12 | 339.99 | 338.50 | -0.89 | -0.26% | 337.05 | 342.50 | 5552 | 18792 | 3.65% |
| 2025-05-09 | 347.01 | 339.39 | -12.61 | -3.58% | 337.01 | 349.99 | 7464 | 25459 | 4.91% |
| 2025-05-08 | 354.50 | 352.00 | -4.88 | -1.37% | 350.66 | 359.00 | 6041 | 21340 | 3.97% |
| 2025-05-07 | 361.00 | 356.88 | -3.57 | -0.99% | 353.98 | 369.84 | 7953 | 28733 | 5.23% |
| 2025-05-06 | 361.60 | 360.45 | -0.67 | -0.19% | 356.51 | 363.80 | 8248 | 29648 | 5.43% |
| 2025-04-30 | 352.03 | 361.12 | 7.31 | 2.07% | 352.03 | 367.60 | 6686 | 24189 | 4.40% |
| 2025-04-29 | 355.73 | 353.81 | -2.52 | -0.71% | 351.01 | 358.80 | 3898 | 13767 | 2.56% |
| 2025-04-28 | 358.01 | 356.33 | -2.65 | -0.74% | 350.17 | 363.55 | 7498 | 26830 | 4.93% |
| 2025-04-25 | 354.00 | 358.98 | 23.53 | 7.01% | 350.97 | 364.50 | 14919 | 53309 | 9.82% |
| 2025-04-24 | 350.00 | 335.45 | -14.30 | -4.09% | 327.27 | 350.00 | 10426 | 34741 | 6.86% |