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 | 180.00 | 180.84 | -2.59 | -1.41% | 178.78 | 182.99 | 23083 | 41670 | 1.56% |
| 2025-04-02 | 181.00 | 183.43 | 0.89 | 0.49% | 181.00 | 186.48 | 23988 | 44173 | 1.62% |
| 2025-04-01 | 182.08 | 182.54 | 0.52 | 0.29% | 181.00 | 187.60 | 27006 | 49565 | 1.82% |
| 2025-03-31 | 180.00 | 182.02 | 1.61 | 0.89% | 178.01 | 183.70 | 26283 | 47482 | 1.77% |
| 2025-03-28 | 182.00 | 180.41 | -2.12 | -1.16% | 180.18 | 183.92 | 19207 | 34907 | 1.30% |
| 2025-03-27 | 182.00 | 182.53 | -1.83 | -0.99% | 180.96 | 186.60 | 24922 | 45754 | 1.68% |
| 2025-03-26 | 178.20 | 184.36 | 4.36 | 2.42% | 177.79 | 189.51 | 46834 | 86208 | 3.16% |
| 2025-03-25 | 186.35 | 180.00 | -5.50 | -2.96% | 173.01 | 187.67 | 49029 | 88749 | 3.31% |
| 2025-03-24 | 191.00 | 185.50 | 4.95 | 2.74% | 181.50 | 195.00 | 63263 | 119172 | 4.27% |
| 2025-03-21 | 181.01 | 180.55 | -5.51 | -2.96% | 179.03 | 186.83 | 35574 | 64633 | 2.40% |
| 2025-03-20 | 184.00 | 186.06 | 0.98 | 0.53% | 183.91 | 190.45 | 33915 | 63339 | 2.29% |
| 2025-03-19 | 191.89 | 185.08 | -8.82 | -4.55% | 184.80 | 192.50 | 46233 | 86440 | 3.12% |
| 2025-03-18 | 196.86 | 193.90 | -5.89 | -2.95% | 191.81 | 198.00 | 54594 | 106194 | 3.68% |
| 2025-03-17 | 182.19 | 199.79 | 15.99 | 8.70% | 176.80 | 210.66 | 99537 | 190922 | 6.72% |
| 2025-03-14 | 179.06 | 183.80 | 3.72 | 2.07% | 176.01 | 186.22 | 40702 | 74723 | 2.75% |
| 2025-03-13 | 186.10 | 180.08 | -5.42 | -2.92% | 178.50 | 187.50 | 37310 | 68079 | 2.52% |
| 2025-03-12 | 183.00 | 185.50 | 3.46 | 1.90% | 181.14 | 191.98 | 41239 | 76671 | 2.78% |
| 2025-03-11 | 178.50 | 182.04 | -1.21 | -0.66% | 178.06 | 184.70 | 32696 | 59160 | 2.21% |
| 2025-03-10 | 187.00 | 183.25 | -6.46 | -3.41% | 178.16 | 187.90 | 48791 | 88952 | 3.29% |
| 2025-03-07 | 189.36 | 189.71 | -4.65 | -2.39% | 187.00 | 194.27 | 50321 | 95690 | 3.40% |
| 2025-03-06 | 179.82 | 194.36 | 18.36 | 10.43% | 173.01 | 196.66 | 81819 | 151404 | 5.52% |
| 2025-03-05 | 177.01 | 176.00 | -1.00 | -0.56% | 170.80 | 178.88 | 47062 | 82215 | 3.18% |
| 2025-03-04 | 166.00 | 177.00 | 6.01 | 3.51% | 165.03 | 180.00 | 68586 | 117921 | 4.63% |
| 2025-03-03 | 197.00 | 170.99 | -28.61 | -14.33% | 168.00 | 200.00 | 114984 | 208253 | 7.76% |
| 2025-02-28 | 193.85 | 199.60 | -2.40 | -1.19% | 192.00 | 212.00 | 78344 | 159166 | 5.29% |
| 2025-02-27 | 202.59 | 202.00 | -2.98 | -1.45% | 197.00 | 211.25 | 47327 | 96073 | 3.19% |
| 2025-02-26 | 205.00 | 204.98 | -3.12 | -1.50% | 200.00 | 208.50 | 56434 | 114892 | 3.81% |
| 2025-02-25 | 197.72 | 208.10 | 6.67 | 3.31% | 192.50 | 211.00 | 84981 | 171437 | 5.74% |
| 2025-02-24 | 199.99 | 201.43 | -0.78 | -0.39% | 196.09 | 215.00 | 83639 | 172110 | 5.64% |
| 2025-02-21 | 195.66 | 202.21 | 4.21 | 2.13% | 190.80 | 205.97 | 80501 | 159477 | 5.43% |
| 2025-02-20 | 186.00 | 198.00 | 13.00 | 7.03% | 186.00 | 202.20 | 102923 | 200935 | 6.95% |
| 2025-02-19 | 186.42 | 185.00 | -5.03 | -2.65% | 182.30 | 186.42 | 65493 | 120302 | 4.42% |
| 2025-02-18 | 181.00 | 190.03 | 7.35 | 4.02% | 180.02 | 195.38 | 86829 | 165349 | 5.86% |
| 2025-02-17 | 175.78 | 182.68 | 4.68 | 2.63% | 175.76 | 186.68 | 65512 | 118983 | 4.42% |
| 2025-02-14 | 181.03 | 178.00 | -3.03 | -1.67% | 175.00 | 188.29 | 52875 | 95405 | 3.57% |
| 2025-02-13 | 184.20 | 181.03 | -4.76 | -2.56% | 181.00 | 187.00 | 47158 | 86372 | 3.18% |
| 2025-02-12 | 178.80 | 185.79 | 5.99 | 3.33% | 177.20 | 189.40 | 59929 | 109857 | 4.04% |
| 2025-02-11 | 179.77 | 179.80 | 0.03 | 0.02% | 178.59 | 184.77 | 43822 | 79330 | 2.96% |
| 2025-02-10 | 178.17 | 179.77 | 0.77 | 0.43% | 176.85 | 181.35 | 44378 | 79394 | 3.00% |
| 2025-02-07 | 173.26 | 179.00 | 5.04 | 2.90% | 173.07 | 183.50 | 72298 | 129903 | 4.88% |
| 2025-02-06 | 174.00 | 173.96 | 3.36 | 1.97% | 168.60 | 175.00 | 49377 | 85233 | 3.33% |
| 2025-02-05 | 170.46 | 170.60 | -8.90 | -4.96% | 163.03 | 175.00 | 81292 | 135613 | 5.49% |
| 2025-01-27 | 192.00 | 179.50 | -20.66 | -10.32% | 179.50 | 194.00 | 86438 | 158869 | 5.83% |
| 2025-01-24 | 195.00 | 200.16 | 4.16 | 2.12% | 194.28 | 204.80 | 62976 | 126597 | 4.25% |
| 2025-01-23 | 195.00 | 196.00 | 2.06 | 1.06% | 192.55 | 207.52 | 79408 | 158395 | 5.36% |
| 2025-01-22 | 189.24 | 193.94 | 4.63 | 2.45% | 188.01 | 198.60 | 75528 | 146561 | 5.10% |
| 2025-01-21 | 189.91 | 189.31 | 0.02 | 0.01% | 185.00 | 191.00 | 51903 | 97313 | 3.50% |
| 2025-01-20 | 188.00 | 189.29 | -0.66 | -0.35% | 185.14 | 192.72 | 54581 | 103249 | 3.68% |
| 2025-01-17 | 188.48 | 189.95 | -0.05 | -0.03% | 185.19 | 193.98 | 78697 | 149283 | 5.31% |
| 2025-01-16 | 173.38 | 190.00 | 22.50 | 13.43% | 168.10 | 195.79 | 128247 | 230337 | 8.66% |
| 2025-01-15 | 166.00 | 167.50 | 3.21 | 1.95% | 162.55 | 169.99 | 70214 | 117306 | 4.74% |
| 2025-01-14 | 160.91 | 164.29 | 5.75 | 3.63% | 155.50 | 164.81 | 77748 | 125288 | 5.25% |
| 2025-01-13 | 154.70 | 158.54 | 5.53 | 3.61% | 154.70 | 162.45 | 68788 | 109095 | 4.64% |
| 2025-01-10 | 158.01 | 153.01 | -9.89 | -6.07% | 153.01 | 161.99 | 66062 | 104051 | 4.46% |
| 2025-01-09 | 168.78 | 162.90 | -6.90 | -4.06% | 162.50 | 170.16 | 74092 | 122719 | 5.00% |
| 2025-01-08 | 162.20 | 169.80 | 6.91 | 4.24% | 162.00 | 174.22 | 107646 | 182638 | 7.26% |
| 2025-01-07 | 160.57 | 162.89 | 2.89 | 1.81% | 154.00 | 163.00 | 101331 | 161295 | 6.84% |
| 2025-01-06 | 164.00 | 160.00 | -40.00 | -20.00% | 160.00 | 177.00 | 133165 | 219194 | 8.99% |
| 2025-01-03 | 218.00 | 200.00 | -15.66 | -7.26% | 198.01 | 219.99 | 78826 | 162878 | 5.32% |
| 2025-01-02 | 224.00 | 215.66 | -9.66 | -4.29% | 214.07 | 228.33 | 75106 | 165622 | 5.15% |
| 2024-12-31 | 228.00 | 225.32 | -2.18 | -0.96% | 225.01 | 241.60 | 83211 | 193256 | 5.70% |
| 2024-12-30 | 223.73 | 227.50 | 0.06 | 0.03% | 216.50 | 233.00 | 84734 | 188735 | 5.80% |
| 2024-12-27 | 203.00 | 227.44 | 25.44 | 12.59% | 201.23 | 239.84 | 114559 | 254993 | 7.85% |
| 2024-12-26 | 201.00 | 202.00 | 7.31 | 3.75% | 198.00 | 205.95 | 78012 | 158401 | 5.34% |