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 | 245.00 | 243.08 | -6.06 | -2.43% | 242.55 | 247.70 | 232816 | 569396 | 0.60% |
| 2025-04-02 | 250.20 | 249.14 | 0.08 | 0.03% | 247.56 | 252.46 | 137321 | 343309 | 0.35% |
| 2025-04-01 | 252.94 | 249.06 | -3.88 | -1.53% | 248.58 | 254.50 | 194162 | 486244 | 0.50% |
| 2025-03-31 | 256.06 | 252.94 | -3.86 | -1.50% | 252.12 | 257.98 | 194634 | 495186 | 0.50% |
| 2025-03-28 | 256.11 | 256.80 | -2.08 | -0.80% | 255.80 | 258.88 | 112421 | 288858 | 0.29% |
| 2025-03-27 | 256.19 | 258.88 | 1.96 | 0.76% | 254.25 | 262.80 | 141792 | 367572 | 0.36% |
| 2025-03-26 | 259.40 | 256.92 | -2.56 | -0.99% | 256.70 | 262.70 | 129046 | 333610 | 0.33% |
| 2025-03-25 | 257.71 | 259.48 | 1.32 | 0.51% | 255.29 | 260.00 | 127858 | 330347 | 0.33% |
| 2025-03-24 | 257.70 | 258.16 | 2.16 | 0.84% | 256.28 | 258.98 | 167302 | 431168 | 0.43% |
| 2025-03-21 | 262.68 | 256.00 | -6.15 | -2.35% | 255.67 | 264.53 | 194320 | 502636 | 0.50% |
| 2025-03-20 | 265.39 | 262.15 | -3.24 | -1.22% | 261.02 | 266.50 | 144247 | 379418 | 0.37% |
| 2025-03-19 | 257.20 | 265.39 | 8.39 | 3.26% | 256.78 | 266.97 | 369541 | 973710 | 0.95% |
| 2025-03-18 | 258.00 | 257.00 | 1.00 | 0.39% | 255.50 | 260.78 | 225767 | 581753 | 0.58% |
| 2025-03-17 | 263.10 | 256.00 | -6.00 | -2.29% | 255.74 | 265.47 | 335155 | 868570 | 0.86% |
| 2025-03-14 | 253.00 | 262.00 | 8.78 | 3.47% | 252.65 | 264.85 | 351089 | 914809 | 0.90% |
| 2025-03-13 | 254.00 | 253.22 | -1.28 | -0.50% | 253.00 | 259.20 | 168852 | 431653 | 0.43% |
| 2025-03-12 | 256.01 | 254.50 | -0.70 | -0.27% | 251.49 | 256.62 | 199147 | 505891 | 0.51% |
| 2025-03-11 | 253.07 | 255.20 | -1.30 | -0.51% | 253.05 | 255.50 | 171351 | 435552 | 0.44% |
| 2025-03-10 | 261.80 | 256.50 | -4.26 | -1.63% | 253.61 | 261.86 | 286751 | 735522 | 0.73% |
| 2025-03-07 | 262.96 | 260.76 | -3.55 | -1.34% | 258.68 | 263.58 | 222871 | 581279 | 0.57% |
| 2025-03-06 | 262.25 | 264.31 | 3.32 | 1.27% | 261.00 | 265.53 | 250273 | 660107 | 0.64% |
| 2025-03-05 | 263.00 | 260.99 | -2.01 | -0.76% | 258.50 | 263.89 | 208696 | 543899 | 0.53% |
| 2025-03-04 | 270.00 | 263.00 | -10.53 | -3.85% | 262.73 | 271.00 | 268365 | 711546 | 0.69% |
| 2025-03-03 | 265.00 | 273.53 | 9.23 | 3.49% | 262.24 | 279.30 | 387364 | 1060332 | 0.99% |
| 2025-02-28 | 269.60 | 264.30 | -5.70 | -2.11% | 263.61 | 271.31 | 222655 | 593507 | 0.57% |
| 2025-02-27 | 270.27 | 270.00 | 1.38 | 0.51% | 267.67 | 271.70 | 231851 | 625058 | 0.59% |
| 2025-02-26 | 271.45 | 268.62 | -0.86 | -0.32% | 267.18 | 272.88 | 211731 | 569864 | 0.54% |
| 2025-02-25 | 267.48 | 269.48 | -2.02 | -0.74% | 264.51 | 274.00 | 232094 | 624374 | 0.59% |
| 2025-02-24 | 273.01 | 271.50 | -4.05 | -1.47% | 268.16 | 274.70 | 277538 | 751084 | 0.71% |
| 2025-02-21 | 268.58 | 275.55 | 5.35 | 1.98% | 267.78 | 276.88 | 309519 | 844356 | 0.79% |
| 2025-02-20 | 272.80 | 270.20 | -3.35 | -1.22% | 267.00 | 272.80 | 195890 | 526740 | 0.50% |
| 2025-02-19 | 268.57 | 273.55 | 2.78 | 1.03% | 268.55 | 276.00 | 204455 | 558014 | 0.52% |
| 2025-02-18 | 272.96 | 270.77 | 1.37 | 0.51% | 269.00 | 275.50 | 238458 | 649767 | 0.61% |
| 2025-02-17 | 274.90 | 269.40 | -0.31 | -0.11% | 266.02 | 274.90 | 241830 | 651308 | 0.62% |
| 2025-02-14 | 261.53 | 269.71 | 8.32 | 3.18% | 261.53 | 273.00 | 387800 | 1040988 | 0.99% |
| 2025-02-13 | 255.99 | 261.39 | 6.09 | 2.39% | 255.10 | 263.99 | 375350 | 980300 | 0.96% |
| 2025-02-12 | 250.01 | 255.30 | 3.50 | 1.39% | 247.08 | 256.00 | 273822 | 690271 | 0.70% |
| 2025-02-11 | 260.44 | 251.80 | -6.65 | -2.57% | 251.06 | 260.50 | 247920 | 626815 | 0.64% |
| 2025-02-10 | 261.28 | 258.45 | -2.83 | -1.08% | 255.18 | 261.47 | 229267 | 592829 | 0.59% |
| 2025-02-07 | 257.00 | 261.28 | 8.18 | 3.23% | 251.62 | 262.56 | 344413 | 892258 | 0.88% |
| 2025-02-06 | 251.00 | 253.10 | 0.98 | 0.39% | 249.20 | 253.49 | 248961 | 626179 | 0.64% |
| 2025-02-05 | 260.00 | 252.12 | -4.88 | -1.90% | 251.05 | 262.00 | 240481 | 614179 | 0.62% |
| 2025-01-27 | 260.63 | 257.00 | -3.62 | -1.39% | 257.00 | 262.97 | 171026 | 446005 | 0.44% |
| 2025-01-24 | 256.01 | 260.62 | 4.35 | 1.70% | 256.01 | 264.78 | 224398 | 587619 | 0.58% |
| 2025-01-23 | 259.85 | 257.50 | -0.50 | -0.19% | 256.98 | 262.50 | 165537 | 429174 | 0.42% |
| 2025-01-22 | 262.00 | 258.00 | -6.18 | -2.34% | 254.21 | 264.90 | 250407 | 644034 | 0.64% |
| 2025-01-21 | 268.50 | 264.18 | -1.34 | -0.50% | 263.22 | 268.76 | 138933 | 368144 | 0.36% |
| 2025-01-20 | 256.50 | 265.52 | 14.02 | 5.57% | 256.31 | 267.61 | 342835 | 904864 | 0.88% |
| 2025-01-17 | 248.50 | 251.50 | 1.57 | 0.63% | 248.08 | 253.50 | 111066 | 278622 | 0.28% |
| 2025-01-16 | 252.00 | 249.93 | -0.94 | -0.37% | 248.26 | 254.60 | 161884 | 405659 | 0.41% |
| 2025-01-15 | 256.20 | 250.87 | -5.33 | -2.08% | 249.67 | 256.40 | 150627 | 379850 | 0.39% |
| 2025-01-14 | 247.71 | 256.20 | 9.29 | 3.76% | 245.21 | 257.00 | 202467 | 510856 | 0.52% |
| 2025-01-13 | 243.50 | 246.91 | 0.91 | 0.37% | 242.00 | 250.00 | 180922 | 446777 | 0.46% |
| 2025-01-10 | 246.50 | 246.00 | -1.33 | -0.54% | 244.68 | 249.95 | 147294 | 364309 | 0.38% |
| 2025-01-09 | 241.35 | 247.33 | 1.99 | 0.81% | 241.16 | 250.25 | 169329 | 416860 | 0.43% |
| 2025-01-08 | 245.99 | 245.34 | -4.11 | -1.65% | 243.32 | 248.31 | 271858 | 668162 | 0.70% |
| 2025-01-07 | 243.00 | 249.45 | -7.30 | -2.84% | 241.08 | 252.00 | 401036 | 993492 | 1.03% |
| 2025-01-06 | 258.00 | 256.75 | -0.88 | -0.34% | 253.00 | 260.00 | 172891 | 443310 | 0.44% |
| 2025-01-03 | 258.78 | 257.63 | -1.15 | -0.44% | 257.21 | 263.00 | 185238 | 481214 | 0.47% |
| 2025-01-02 | 266.25 | 258.78 | -7.22 | -2.71% | 257.00 | 266.30 | 233546 | 609066 | 0.60% |
| 2024-12-31 | 265.09 | 266.00 | -0.58 | -0.22% | 265.09 | 270.50 | 249340 | 669455 | 0.64% |
| 2024-12-30 | 260.88 | 266.58 | 4.58 | 1.75% | 260.51 | 267.50 | 226314 | 601363 | 0.58% |
| 2024-12-27 | 260.57 | 262.00 | 0.75 | 0.29% | 255.00 | 263.42 | 243519 | 633808 | 0.62% |
| 2024-12-26 | 267.20 | 261.25 | -6.72 | -2.51% | 261.00 | 267.20 | 224438 | 589843 | 0.58% |