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 | 276.84 | 280.32 | 0.35 | 0.13% | 276.84 | 283.50 | 57827 | 162394 | 2.10% |
| 2025-04-02 | 274.99 | 279.97 | 6.47 | 2.37% | 273.30 | 280.70 | 71586 | 199432 | 2.60% |
| 2025-04-01 | 286.99 | 273.50 | -12.10 | -4.24% | 272.00 | 288.88 | 112680 | 313613 | 4.09% |
| 2025-03-31 | 291.89 | 285.60 | -9.23 | -3.13% | 276.80 | 291.89 | 99114 | 281242 | 3.60% |
| 2025-03-28 | 294.42 | 294.83 | 0.93 | 0.32% | 292.32 | 298.00 | 49941 | 147138 | 1.81% |
| 2025-03-27 | 294.97 | 296.90 | 1.18 | 0.40% | 292.00 | 302.80 | 65528 | 195340 | 2.38% |
| 2025-03-26 | 295.09 | 295.72 | 0.98 | 0.33% | 295.09 | 301.66 | 53104 | 157805 | 1.93% |
| 2025-03-25 | 302.77 | 294.74 | -8.14 | -2.69% | 293.44 | 303.00 | 71574 | 212530 | 2.60% |
| 2025-03-24 | 301.00 | 302.88 | 1.66 | 0.55% | 298.68 | 303.88 | 76616 | 230670 | 2.78% |
| 2025-03-21 | 307.88 | 301.22 | -6.80 | -2.21% | 300.70 | 309.99 | 81235 | 246994 | 2.95% |
| 2025-03-20 | 314.46 | 308.02 | -6.46 | -2.05% | 307.00 | 314.75 | 77274 | 239733 | 2.80% |
| 2025-03-19 | 313.99 | 314.48 | -1.08 | -0.34% | 312.12 | 319.65 | 76976 | 242414 | 2.79% |
| 2025-03-18 | 319.00 | 315.56 | -0.46 | -0.15% | 313.50 | 319.99 | 74000 | 233957 | 2.69% |
| 2025-03-17 | 318.70 | 316.02 | -2.68 | -0.84% | 313.04 | 320.89 | 99246 | 314093 | 3.60% |
| 2025-03-14 | 300.49 | 318.70 | 18.22 | 6.06% | 299.20 | 331.08 | 249217 | 790040 | 9.05% |
| 2025-03-13 | 304.11 | 300.48 | -6.39 | -2.08% | 298.43 | 307.60 | 84354 | 254747 | 3.06% |
| 2025-03-12 | 308.02 | 306.87 | 1.56 | 0.51% | 306.09 | 315.50 | 110352 | 341620 | 4.01% |
| 2025-03-11 | 300.00 | 305.31 | -1.24 | -0.40% | 300.00 | 305.56 | 58436 | 177446 | 2.12% |
| 2025-03-10 | 310.50 | 306.55 | -5.95 | -1.90% | 302.30 | 311.00 | 89490 | 273112 | 3.25% |
| 2025-03-07 | 312.12 | 312.50 | -4.30 | -1.36% | 309.11 | 319.79 | 143011 | 448249 | 5.19% |
| 2025-03-06 | 303.00 | 316.80 | 18.25 | 6.11% | 300.80 | 318.00 | 203949 | 635616 | 7.40% |
| 2025-03-05 | 296.76 | 298.55 | 1.71 | 0.58% | 292.90 | 299.97 | 73744 | 219144 | 2.68% |
| 2025-03-04 | 290.00 | 296.84 | 3.20 | 1.09% | 290.00 | 297.59 | 70832 | 208869 | 2.57% |
| 2025-03-03 | 298.42 | 293.64 | -7.52 | -2.50% | 289.00 | 301.88 | 102271 | 302883 | 3.71% |
| 2025-02-28 | 307.00 | 301.16 | -11.14 | -3.57% | 300.00 | 311.55 | 121318 | 369178 | 4.40% |
| 2025-02-27 | 319.00 | 312.30 | -12.03 | -3.71% | 306.66 | 319.63 | 198031 | 618001 | 7.19% |
| 2025-02-26 | 312.74 | 324.33 | 12.67 | 4.07% | 306.00 | 325.00 | 216272 | 686278 | 7.85% |
| 2025-02-25 | 311.00 | 311.66 | -5.00 | -1.58% | 309.00 | 319.55 | 129903 | 408338 | 4.72% |
| 2025-02-24 | 315.00 | 316.66 | -1.60 | -0.50% | 312.50 | 321.18 | 134841 | 426711 | 4.89% |
| 2025-02-21 | 305.16 | 318.26 | 12.83 | 4.20% | 300.70 | 319.80 | 209177 | 654927 | 7.59% |
| 2025-02-20 | 309.06 | 305.43 | -3.32 | -1.08% | 302.10 | 309.80 | 87808 | 268240 | 3.19% |
| 2025-02-19 | 298.41 | 308.75 | 9.74 | 3.26% | 297.63 | 312.00 | 137939 | 423750 | 5.01% |
| 2025-02-18 | 310.18 | 299.01 | -14.82 | -4.72% | 297.22 | 313.98 | 132955 | 406012 | 4.83% |
| 2025-02-17 | 313.90 | 313.83 | 3.83 | 1.24% | 310.15 | 321.36 | 145921 | 461484 | 5.30% |
| 2025-02-14 | 310.00 | 310.00 | -2.19 | -0.70% | 301.90 | 314.50 | 144914 | 445582 | 5.26% |
| 2025-02-13 | 321.00 | 312.19 | -13.29 | -4.08% | 311.13 | 322.78 | 172765 | 545502 | 6.27% |
| 2025-02-12 | 319.69 | 325.48 | 6.21 | 1.95% | 315.13 | 327.60 | 169046 | 542670 | 6.14% |
| 2025-02-11 | 316.81 | 319.27 | -1.92 | -0.60% | 311.88 | 325.00 | 144368 | 460386 | 5.24% |
| 2025-02-10 | 321.00 | 321.19 | 4.51 | 1.42% | 314.00 | 325.80 | 191644 | 613556 | 6.96% |
| 2025-02-07 | 305.01 | 316.68 | 10.37 | 3.39% | 300.99 | 329.99 | 300856 | 950125 | 10.92% |
| 2025-02-06 | 285.66 | 306.31 | 18.71 | 6.51% | 285.29 | 310.00 | 215499 | 649632 | 7.82% |
| 2025-02-05 | 288.00 | 287.60 | 8.47 | 3.03% | 282.01 | 295.66 | 139116 | 399891 | 5.05% |
| 2025-01-27 | 301.07 | 279.13 | -23.87 | -7.88% | 278.00 | 302.50 | 170906 | 491089 | 6.20% |
| 2025-01-24 | 296.04 | 303.00 | 4.95 | 1.66% | 293.57 | 303.53 | 163550 | 489060 | 5.94% |
| 2025-01-23 | 304.00 | 298.05 | 1.94 | 0.66% | 298.00 | 325.00 | 286439 | 887793 | 10.40% |
| 2025-01-22 | 291.50 | 296.11 | 1.89 | 0.64% | 288.00 | 296.48 | 147235 | 430671 | 5.34% |
| 2025-01-21 | 293.00 | 294.22 | 5.92 | 2.05% | 286.00 | 295.00 | 140954 | 410542 | 5.12% |
| 2025-01-20 | 297.99 | 288.30 | -2.30 | -0.79% | 285.90 | 297.99 | 168519 | 491626 | 6.12% |
| 2025-01-17 | 280.42 | 290.60 | 7.06 | 2.49% | 280.00 | 295.50 | 204267 | 591353 | 7.41% |
| 2025-01-16 | 282.00 | 283.54 | 5.46 | 1.96% | 277.33 | 292.65 | 193835 | 551347 | 7.04% |
| 2025-01-15 | 283.61 | 278.08 | -11.92 | -4.11% | 275.99 | 283.99 | 175887 | 490423 | 6.38% |
| 2025-01-14 | 255.00 | 290.00 | 37.12 | 14.68% | 252.08 | 290.02 | 296485 | 807412 | 10.76% |
| 2025-01-13 | 246.66 | 252.88 | 2.33 | 0.93% | 244.83 | 255.78 | 100421 | 252489 | 3.67% |
| 2025-01-10 | 258.57 | 250.55 | -7.33 | -2.84% | 250.20 | 260.38 | 91715 | 234187 | 3.35% |
| 2025-01-09 | 256.86 | 257.88 | -1.03 | -0.40% | 256.50 | 262.88 | 82474 | 213805 | 3.02% |
| 2025-01-08 | 257.15 | 258.91 | -2.09 | -0.80% | 251.00 | 264.90 | 141143 | 362928 | 5.16% |
| 2025-01-07 | 254.30 | 261.00 | 8.15 | 3.22% | 252.47 | 261.68 | 140486 | 362208 | 5.14% |
| 2025-01-06 | 255.01 | 252.85 | -4.13 | -1.61% | 251.00 | 260.78 | 108785 | 276872 | 3.98% |
| 2025-01-03 | 267.16 | 256.98 | -10.57 | -3.95% | 256.37 | 268.99 | 157835 | 411627 | 5.77% |
| 2025-01-02 | 280.39 | 267.55 | -19.95 | -6.94% | 263.65 | 284.66 | 224294 | 611437 | 8.20% |
| 2024-12-31 | 308.12 | 287.50 | -20.60 | -6.69% | 285.00 | 309.90 | 183722 | 544465 | 6.72% |
| 2024-12-30 | 305.99 | 308.10 | -0.88 | -0.28% | 303.33 | 309.99 | 105283 | 323342 | 3.85% |
| 2024-12-27 | 304.89 | 308.98 | 2.11 | 0.69% | 297.89 | 316.88 | 188241 | 578901 | 6.88% |
| 2024-12-26 | 310.01 | 306.87 | -5.09 | -1.63% | 305.80 | 312.85 | 110204 | 341024 | 4.03% |