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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 355.50 | 357.51 | -2.99 | -0.83% | 354.26 | 361.53 | 101023 | 361867 | 0.87% |
| 2025-04-02 | 365.00 | 360.50 | -5.00 | -1.37% | 358.88 | 365.67 | 117100 | 422663 | 1.01% |
| 2025-04-01 | 377.77 | 365.50 | -9.40 | -2.51% | 364.36 | 377.87 | 154072 | 566338 | 1.33% |
| 2025-03-31 | 380.00 | 374.90 | -7.60 | -1.99% | 374.00 | 383.28 | 115784 | 437040 | 1.00% |
| 2025-03-28 | 386.50 | 382.50 | -4.00 | -1.03% | 381.50 | 390.80 | 114940 | 442871 | 0.99% |
| 2025-03-27 | 376.10 | 386.50 | 10.49 | 2.79% | 376.09 | 391.28 | 144394 | 555486 | 1.24% |
| 2025-03-26 | 369.59 | 376.01 | 6.42 | 1.74% | 368.00 | 379.00 | 120205 | 450376 | 1.03% |
| 2025-03-25 | 377.98 | 369.59 | -5.77 | -1.54% | 368.98 | 379.60 | 123085 | 459579 | 1.06% |
| 2025-03-24 | 377.00 | 375.36 | 3.36 | 0.90% | 367.86 | 378.50 | 147894 | 552297 | 1.27% |
| 2025-03-21 | 393.01 | 372.00 | -27.99 | -7.00% | 370.00 | 393.31 | 282107 | 1068525 | 2.43% |
| 2025-03-20 | 400.00 | 399.99 | 2.92 | 0.74% | 395.99 | 403.40 | 159413 | 637298 | 1.37% |
| 2025-03-19 | 384.53 | 397.07 | 12.50 | 3.25% | 382.54 | 399.00 | 188352 | 740486 | 1.62% |
| 2025-03-18 | 388.55 | 384.57 | 4.32 | 1.14% | 380.01 | 390.00 | 173339 | 667288 | 1.49% |
| 2025-03-17 | 382.32 | 380.25 | 4.31 | 1.15% | 375.96 | 383.00 | 133069 | 506021 | 1.14% |
| 2025-03-14 | 357.00 | 375.94 | 21.44 | 6.05% | 355.62 | 377.18 | 224697 | 829298 | 1.93% |
| 2025-03-13 | 351.87 | 354.50 | 3.50 | 1.00% | 351.13 | 357.36 | 102211 | 362475 | 0.88% |
| 2025-03-12 | 354.45 | 351.00 | 0.62 | 0.18% | 351.00 | 359.88 | 129511 | 459331 | 1.11% |
| 2025-03-11 | 345.00 | 350.38 | -0.62 | -0.18% | 344.88 | 351.77 | 95370 | 331468 | 0.82% |
| 2025-03-10 | 355.90 | 351.00 | -5.40 | -1.52% | 349.00 | 357.39 | 99177 | 348435 | 0.85% |
| 2025-03-07 | 358.90 | 356.40 | -2.53 | -0.70% | 355.24 | 361.00 | 87584 | 313151 | 0.75% |
| 2025-03-06 | 360.18 | 358.93 | 4.97 | 1.40% | 357.00 | 362.17 | 114601 | 412063 | 0.99% |
| 2025-03-05 | 347.00 | 353.96 | 9.12 | 2.64% | 347.00 | 355.19 | 139069 | 488587 | 1.20% |
| 2025-03-04 | 340.03 | 344.84 | -15.37 | -4.27% | 338.03 | 348.00 | 263453 | 906292 | 2.27% |
| 2025-03-03 | 369.00 | 360.21 | -1.61 | -0.44% | 357.79 | 370.00 | 152078 | 552450 | 1.31% |
| 2025-02-28 | 371.10 | 361.82 | -13.68 | -3.64% | 359.01 | 374.77 | 239304 | 876221 | 2.06% |
| 2025-02-27 | 382.00 | 375.50 | 3.40 | 0.91% | 371.01 | 383.99 | 168446 | 635043 | 1.45% |
| 2025-02-26 | 372.49 | 372.10 | -0.39 | -0.10% | 365.00 | 375.80 | 138529 | 512559 | 1.19% |
| 2025-02-25 | 370.00 | 372.49 | -3.79 | -1.01% | 368.81 | 380.00 | 161103 | 600887 | 1.39% |
| 2025-02-24 | 385.00 | 376.28 | -6.72 | -1.75% | 373.48 | 388.66 | 199407 | 758628 | 1.72% |
| 2025-02-21 | 366.00 | 383.00 | 20.22 | 5.57% | 365.23 | 386.50 | 239292 | 908949 | 2.06% |
| 2025-02-20 | 363.48 | 362.78 | 4.28 | 1.19% | 358.20 | 367.66 | 156937 | 569587 | 1.35% |
| 2025-02-19 | 353.52 | 358.50 | 2.28 | 0.64% | 353.00 | 360.00 | 161918 | 578412 | 1.39% |
| 2025-02-18 | 351.40 | 356.22 | 7.72 | 2.22% | 348.84 | 363.48 | 251797 | 897776 | 2.17% |
| 2025-02-17 | 356.05 | 348.50 | -7.55 | -2.12% | 344.50 | 358.80 | 232015 | 811134 | 2.00% |
| 2025-02-14 | 341.52 | 356.05 | 14.75 | 4.32% | 341.52 | 359.60 | 243645 | 857463 | 2.10% |
| 2025-02-13 | 341.20 | 341.30 | -3.75 | -1.09% | 339.50 | 346.35 | 199840 | 685999 | 1.72% |
| 2025-02-12 | 327.50 | 345.05 | 15.15 | 4.59% | 322.65 | 346.94 | 279357 | 945104 | 2.40% |
| 2025-02-11 | 339.30 | 329.90 | -0.23 | -0.07% | 326.01 | 340.30 | 280364 | 931588 | 2.41% |
| 2025-02-10 | 326.91 | 330.13 | 3.23 | 0.99% | 321.58 | 332.00 | 272711 | 890851 | 2.35% |
| 2025-02-07 | 320.00 | 326.90 | 15.82 | 5.09% | 314.00 | 330.00 | 487075 | 1569198 | 4.19% |
| 2025-02-06 | 282.81 | 311.08 | 28.28 | 10.00% | 282.45 | 311.08 | 381459 | 1141650 | 3.28% |
| 2025-02-05 | 282.73 | 282.80 | 8.30 | 3.02% | 281.60 | 286.75 | 145351 | 412887 | 1.25% |
| 2025-01-27 | 279.09 | 274.50 | -4.58 | -1.64% | 274.50 | 280.12 | 63408 | 175552 | 0.55% |
| 2025-01-24 | 276.51 | 279.08 | 1.97 | 0.71% | 276.00 | 280.50 | 68144 | 189897 | 0.59% |
| 2025-01-23 | 284.98 | 277.11 | -5.39 | -1.91% | 277.00 | 285.00 | 96174 | 269060 | 0.83% |
| 2025-01-22 | 285.00 | 282.50 | -3.55 | -1.24% | 279.80 | 286.30 | 81057 | 228730 | 0.70% |
| 2025-01-21 | 285.00 | 286.05 | 1.62 | 0.57% | 283.00 | 287.43 | 76441 | 218413 | 0.66% |
| 2025-01-20 | 279.00 | 284.43 | 7.83 | 2.83% | 278.92 | 286.43 | 135797 | 386372 | 1.17% |
| 2025-01-17 | 273.52 | 276.60 | 3.84 | 1.41% | 272.48 | 279.20 | 86142 | 237677 | 0.74% |
| 2025-01-16 | 274.70 | 272.76 | -1.93 | -0.70% | 270.53 | 277.33 | 72572 | 198468 | 0.62% |
| 2025-01-15 | 276.20 | 274.69 | -1.61 | -0.58% | 274.50 | 277.31 | 62336 | 171876 | 0.54% |
| 2025-01-14 | 266.34 | 276.30 | 10.30 | 3.87% | 266.01 | 277.15 | 125790 | 343882 | 1.08% |
| 2025-01-13 | 263.00 | 266.00 | -0.02 | -0.01% | 262.21 | 268.47 | 67214 | 178744 | 0.58% |
| 2025-01-10 | 269.00 | 266.02 | -3.37 | -1.25% | 264.78 | 270.39 | 80548 | 214736 | 0.69% |
| 2025-01-09 | 269.00 | 269.39 | 0.21 | 0.08% | 266.66 | 271.70 | 65613 | 176687 | 0.56% |
| 2025-01-08 | 272.99 | 269.18 | -4.85 | -1.77% | 265.81 | 273.99 | 109082 | 293344 | 0.94% |
| 2025-01-07 | 271.28 | 274.03 | 2.75 | 1.01% | 267.50 | 277.73 | 95722 | 262716 | 0.82% |
| 2025-01-06 | 271.94 | 271.28 | 0.55 | 0.20% | 269.03 | 273.89 | 82447 | 223659 | 0.71% |
| 2025-01-03 | 271.50 | 270.73 | -0.37 | -0.14% | 268.24 | 274.59 | 99365 | 269307 | 0.85% |
| 2025-01-02 | 283.00 | 271.10 | -11.56 | -4.09% | 269.42 | 283.08 | 168784 | 462407 | 1.45% |
| 2024-12-31 | 285.00 | 282.66 | -2.33 | -0.82% | 282.00 | 286.50 | 77620 | 220190 | 0.67% |
| 2024-12-30 | 287.20 | 284.99 | -1.29 | -0.45% | 283.33 | 289.50 | 82947 | 237125 | 0.71% |
| 2024-12-27 | 286.80 | 286.28 | 1.42 | 0.50% | 283.00 | 287.55 | 78683 | 224965 | 0.68% |
| 2024-12-26 | 285.92 | 284.86 | -1.06 | -0.37% | 284.00 | 286.80 | 67605 | 192877 | 0.58% |
| 2024-12-25 | 288.73 | 285.92 | -2.50 | -0.87% | 285.70 | 291.36 | 83391 | 240551 | 0.72% |