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 | 150.880 | 151.370 | 0.930 | 0.62% | 147.020 | 152.880 | 24992 | 37515 | 6.05% |
| 2025-07-31 | 148.190 | 150.440 | 2.560 | 1.73% | 148.000 | 153.660 | 31809 | 48124 | 7.70% |
| 2025-07-30 | 149.350 | 147.880 | -1.470 | -0.98% | 147.110 | 150.840 | 16386 | 24344 | 3.97% |
| 2025-07-29 | 148.500 | 149.350 | -1.050 | -0.70% | 148.000 | 150.770 | 15409 | 22934 | 3.73% |
| 2025-07-28 | 157.780 | 150.400 | -5.040 | -3.24% | 149.750 | 158.000 | 31870 | 48449 | 7.72% |
| 2025-07-25 | 152.540 | 155.440 | 5.210 | 3.47% | 151.060 | 156.780 | 37274 | 57561 | 9.03% |
| 2025-07-24 | 149.000 | 150.230 | 1.240 | 0.83% | 148.100 | 151.980 | 18003 | 26982 | 4.36% |
| 2025-07-23 | 146.520 | 148.990 | 1.660 | 1.13% | 145.510 | 152.800 | 23271 | 34701 | 5.63% |
| 2025-07-22 | 150.140 | 147.330 | -4.070 | -2.69% | 146.510 | 150.980 | 23501 | 34794 | 5.69% |
| 2025-07-21 | 151.690 | 151.400 | -1.640 | -1.07% | 150.010 | 152.950 | 20191 | 30521 | 4.89% |
| 2025-07-18 | 150.350 | 153.040 | 3.930 | 2.64% | 148.570 | 156.230 | 36075 | 55008 | 8.74% |
| 2025-07-17 | 146.050 | 149.110 | 0.210 | 0.14% | 145.010 | 151.980 | 24938 | 37052 | 6.04% |
| 2025-07-16 | 154.000 | 148.900 | -2.880 | -1.90% | 148.800 | 157.750 | 32512 | 49968 | 7.87% |
| 2025-07-15 | 149.000 | 151.780 | 3.810 | 2.57% | 147.110 | 153.980 | 30597 | 46377 | 7.41% |
| 2025-07-14 | 146.450 | 147.970 | 1.520 | 1.04% | 145.080 | 148.880 | 16471 | 24275 | 3.99% |
| 2025-07-11 | 145.050 | 146.450 | 1.920 | 1.33% | 144.200 | 147.470 | 13569 | 19826 | 3.29% |
| 2025-07-10 | 146.050 | 144.530 | -1.590 | -1.09% | 144.030 | 147.880 | 10654 | 15459 | 2.58% |
| 2025-07-09 | 148.980 | 146.120 | -2.980 | -2.00% | 145.500 | 150.000 | 16487 | 24365 | 3.99% |
| 2025-07-08 | 143.500 | 149.100 | 5.560 | 3.87% | 143.500 | 149.990 | 22976 | 33800 | 5.56% |
| 2025-07-07 | 143.230 | 143.540 | -2.010 | -1.38% | 143.200 | 146.430 | 10792 | 15525 | 2.61% |
| 2025-07-04 | 145.700 | 145.550 | 0.510 | 0.35% | 144.600 | 149.880 | 19220 | 28408 | 4.65% |
| 2025-07-03 | 144.990 | 145.040 | 1.460 | 1.02% | 143.690 | 145.880 | 10611 | 15365 | 2.57% |
| 2025-07-02 | 148.870 | 143.580 | -4.420 | -2.99% | 143.000 | 148.870 | 15621 | 22614 | 3.78% |
| 2025-07-01 | 151.360 | 148.000 | -1.960 | -1.31% | 147.650 | 151.360 | 17634 | 26269 | 4.27% |
| 2025-06-30 | 150.000 | 149.960 | -1.330 | -0.88% | 149.500 | 153.690 | 23007 | 34676 | 5.57% |
| 2025-06-27 | 151.190 | 151.290 | -1.370 | -0.90% | 149.020 | 156.280 | 26160 | 39895 | 6.33% |
| 2025-06-26 | 151.900 | 152.660 | 0.760 | 0.50% | 149.890 | 163.280 | 42707 | 66507 | 10.34% |
| 2025-06-25 | 147.440 | 151.900 | 5.450 | 3.72% | 145.490 | 151.990 | 34377 | 51117 | 8.36% |
| 2025-06-24 | 142.920 | 146.450 | 4.290 | 3.02% | 142.920 | 148.880 | 24212 | 35419 | 5.89% |
| 2025-06-23 | 138.000 | 142.160 | 0.540 | 0.38% | 137.010 | 142.660 | 15072 | 21161 | 3.66% |
| 2025-06-20 | 143.990 | 141.620 | -2.460 | -1.71% | 140.180 | 147.500 | 20411 | 29294 | 4.96% |
| 2025-06-19 | 146.000 | 144.080 | -5.910 | -3.94% | 143.430 | 150.900 | 19877 | 29103 | 4.83% |
| 2025-06-18 | 146.670 | 149.990 | 3.320 | 2.26% | 143.600 | 152.500 | 22187 | 33056 | 5.48% |
| 2025-06-17 | 148.000 | 146.670 | -2.620 | -1.75% | 146.280 | 149.990 | 14787 | 21786 | 3.65% |
| 2025-06-16 | 142.500 | 149.290 | 2.910 | 1.99% | 142.490 | 152.550 | 20914 | 31142 | 5.16% |
| 2025-06-13 | 151.090 | 146.380 | -6.720 | -4.39% | 145.380 | 152.000 | 24207 | 35814 | 5.98% |
| 2025-06-12 | 155.500 | 153.100 | -2.970 | -1.90% | 153.050 | 158.000 | 18930 | 29393 | 4.67% |
| 2025-06-11 | 154.580 | 156.070 | -1.530 | -0.97% | 153.080 | 157.570 | 21486 | 33445 | 5.31% |
| 2025-06-10 | 169.000 | 157.600 | -7.400 | -4.48% | 153.800 | 172.980 | 40527 | 65660 | 10.01% |
| 2025-06-09 | 162.000 | 165.000 | -2.480 | -1.48% | 161.010 | 172.380 | 41376 | 68553 | 10.22% |
| 2025-06-06 | 154.640 | 167.480 | 9.680 | 6.13% | 153.980 | 178.280 | 68762 | 114635 | 16.98% |
| 2025-06-05 | 142.000 | 157.800 | 17.900 | 12.79% | 139.920 | 164.990 | 57581 | 88573 | 14.22% |
| 2025-06-04 | 139.000 | 139.900 | 0.850 | 0.61% | 139.000 | 142.450 | 11241 | 15814 | 2.78% |
| 2025-06-03 | 138.200 | 139.050 | -1.010 | -0.72% | 138.200 | 140.980 | 10534 | 14694 | 2.60% |
| 2025-05-30 | 143.820 | 140.060 | -5.940 | -4.07% | 139.810 | 143.880 | 16611 | 23505 | 4.10% |
| 2025-05-29 | 143.160 | 146.000 | 5.010 | 3.55% | 143.100 | 146.780 | 22476 | 32583 | 5.55% |
| 2025-05-28 | 140.410 | 140.990 | 0.580 | 0.41% | 139.510 | 142.860 | 11903 | 16816 | 2.94% |
| 2025-05-27 | 141.600 | 140.410 | -1.540 | -1.08% | 140.090 | 143.890 | 10838 | 15358 | 2.68% |
| 2025-05-26 | 136.450 | 141.950 | 3.830 | 2.77% | 136.450 | 142.770 | 17619 | 24802 | 4.35% |
| 2025-05-23 | 143.020 | 138.120 | -6.630 | -4.58% | 138.000 | 145.500 | 23399 | 33102 | 7.21% |
| 2025-05-22 | 153.000 | 144.750 | -10.730 | -6.90% | 141.010 | 153.000 | 35668 | 52292 | 11.00% |
| 2025-05-21 | 155.400 | 155.480 | -0.860 | -0.55% | 154.880 | 157.690 | 12518 | 19518 | 3.86% |
| 2025-05-20 | 155.440 | 156.340 | 0.900 | 0.58% | 154.330 | 157.790 | 15877 | 24825 | 4.89% |
| 2025-05-19 | 157.900 | 155.440 | -4.520 | -2.83% | 154.110 | 159.450 | 19995 | 31140 | 6.16% |
| 2025-05-16 | 159.000 | 159.960 | -1.040 | -0.65% | 154.300 | 163.190 | 25526 | 40591 | 7.87% |
| 2025-05-15 | 166.730 | 161.000 | -3.740 | -2.27% | 161.000 | 168.600 | 27082 | 44709 | 8.35% |
| 2025-05-14 | 163.910 | 164.740 | 0.830 | 0.51% | 163.910 | 168.600 | 20746 | 34395 | 6.40% |
| 2025-05-13 | 171.000 | 163.910 | -8.010 | -4.66% | 163.900 | 171.000 | 31825 | 53021 | 9.81% |
| 2025-05-12 | 169.000 | 171.920 | 4.910 | 2.94% | 166.400 | 171.920 | 22741 | 38363 | 7.01% |
| 2025-05-09 | 168.130 | 167.010 | -4.790 | -2.79% | 167.000 | 172.910 | 22129 | 37438 | 6.82% |
| 2025-05-08 | 173.000 | 171.800 | -3.710 | -2.11% | 170.000 | 176.860 | 28379 | 48946 | 8.75% |
| 2025-05-07 | 180.300 | 175.510 | -4.490 | -2.49% | 172.500 | 183.600 | 42265 | 74736 | 13.03% |
| 2025-05-06 | 180.000 | 180.000 | 3.040 | 1.72% | 172.830 | 185.230 | 51358 | 91999 | 15.83% |
| 2025-04-30 | 174.000 | 176.960 | 8.160 | 4.83% | 170.100 | 182.510 | 51380 | 91023 | 15.84% |
| 2025-04-29 | 161.000 | 168.800 | -1.400 | -0.82% | 161.000 | 172.000 | 40793 | 68603 | 12.58% |
| 2025-04-28 | 165.000 | 170.200 | 10.910 | 6.85% | 161.010 | 175.500 | 57287 | 97279 | 17.66% |
| 2025-04-25 | 155.000 | 159.290 | 7.420 | 4.89% | 154.550 | 164.000 | 49098 | 78925 | 15.14% |
| 2025-04-24 | 159.220 | 151.870 | -9.200 | -5.71% | 151.440 | 161.310 | 30625 | 47519 | 9.44% |