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 | 228.00 | 225.27 | -4.59 | -2.00% | 225.11 | 230.49 | 107044 | 242815 | 0.88% |
| 2025-04-02 | 236.60 | 229.86 | -6.80 | -2.87% | 229.25 | 238.36 | 92888 | 216165 | 0.77% |
| 2025-04-01 | 234.99 | 236.66 | 2.66 | 1.14% | 232.25 | 239.80 | 82067 | 194073 | 0.68% |
| 2025-03-31 | 238.08 | 234.00 | -4.08 | -1.71% | 234.00 | 239.78 | 61867 | 146051 | 0.51% |
| 2025-03-28 | 241.78 | 238.08 | -4.30 | -1.77% | 238.08 | 242.60 | 43009 | 103122 | 0.35% |
| 2025-03-27 | 239.30 | 242.38 | 2.28 | 0.95% | 238.74 | 242.64 | 33803 | 81478 | 0.28% |
| 2025-03-26 | 240.46 | 240.10 | -0.23 | -0.10% | 238.40 | 241.25 | 28537 | 68454 | 0.24% |
| 2025-03-25 | 240.01 | 240.33 | 0.83 | 0.35% | 238.29 | 241.31 | 30066 | 72179 | 0.25% |
| 2025-03-24 | 239.65 | 239.50 | -1.00 | -0.42% | 238.26 | 241.44 | 41043 | 98326 | 0.34% |
| 2025-03-21 | 243.62 | 240.50 | -3.48 | -1.43% | 240.25 | 245.88 | 49600 | 120217 | 0.41% |
| 2025-03-20 | 249.00 | 243.98 | -5.14 | -2.06% | 243.88 | 249.54 | 44040 | 108355 | 0.36% |
| 2025-03-19 | 250.03 | 249.12 | -1.40 | -0.56% | 248.00 | 251.83 | 36760 | 91699 | 0.30% |
| 2025-03-18 | 251.61 | 250.52 | 0.37 | 0.15% | 248.85 | 255.60 | 55202 | 139522 | 0.46% |
| 2025-03-17 | 252.00 | 250.15 | -0.27 | -0.11% | 249.10 | 253.35 | 52793 | 132530 | 0.44% |
| 2025-03-14 | 244.99 | 250.42 | 5.87 | 2.40% | 243.51 | 252.25 | 89596 | 223941 | 0.74% |
| 2025-03-13 | 245.20 | 244.55 | 0.34 | 0.14% | 243.72 | 246.30 | 44479 | 108877 | 0.37% |
| 2025-03-12 | 246.38 | 244.21 | -0.89 | -0.36% | 243.65 | 246.46 | 41980 | 102692 | 0.35% |
| 2025-03-11 | 244.00 | 245.10 | -0.70 | -0.28% | 243.35 | 245.53 | 51328 | 125381 | 0.42% |
| 2025-03-10 | 245.50 | 245.80 | 1.72 | 0.70% | 243.62 | 247.78 | 54283 | 133024 | 0.45% |
| 2025-03-07 | 248.20 | 244.08 | -3.26 | -1.32% | 243.65 | 248.34 | 49651 | 121733 | 0.41% |
| 2025-03-06 | 244.90 | 247.34 | 4.09 | 1.68% | 243.50 | 248.64 | 57015 | 140570 | 0.47% |
| 2025-03-05 | 246.00 | 243.25 | -2.75 | -1.12% | 242.85 | 246.85 | 40951 | 99891 | 0.34% |
| 2025-03-04 | 248.80 | 246.00 | -3.91 | -1.56% | 241.35 | 248.80 | 61559 | 150433 | 0.51% |
| 2025-03-03 | 251.61 | 249.91 | -3.00 | -1.19% | 248.14 | 252.60 | 71730 | 179177 | 0.59% |
| 2025-02-28 | 254.98 | 252.91 | -2.88 | -1.13% | 252.40 | 261.80 | 61872 | 158799 | 0.51% |
| 2025-02-27 | 254.00 | 255.79 | 0.51 | 0.20% | 252.08 | 257.12 | 45083 | 114897 | 0.37% |
| 2025-02-26 | 254.13 | 255.28 | 0.78 | 0.31% | 252.78 | 255.93 | 37778 | 96124 | 0.31% |
| 2025-02-25 | 257.00 | 254.50 | -5.87 | -2.25% | 254.50 | 260.76 | 51005 | 130883 | 0.42% |
| 2025-02-24 | 260.00 | 260.37 | 2.55 | 0.99% | 254.61 | 262.84 | 64202 | 166917 | 0.53% |
| 2025-02-21 | 256.66 | 257.82 | 1.16 | 0.45% | 255.36 | 263.80 | 68087 | 176233 | 0.56% |
| 2025-02-20 | 255.78 | 256.66 | 0.66 | 0.26% | 255.21 | 260.80 | 45158 | 116384 | 0.37% |
| 2025-02-19 | 255.80 | 256.00 | -0.40 | -0.16% | 253.50 | 257.20 | 45998 | 117572 | 0.38% |
| 2025-02-18 | 258.58 | 256.40 | -2.44 | -0.94% | 255.05 | 261.80 | 54316 | 140293 | 0.45% |
| 2025-02-17 | 266.80 | 258.84 | -2.96 | -1.13% | 258.37 | 267.10 | 75337 | 197576 | 0.62% |
| 2025-02-14 | 250.50 | 261.80 | 10.80 | 4.30% | 250.18 | 262.96 | 85728 | 221684 | 0.71% |
| 2025-02-13 | 252.40 | 251.00 | -1.33 | -0.53% | 248.66 | 252.98 | 35529 | 89197 | 0.29% |
| 2025-02-12 | 250.50 | 252.33 | -0.34 | -0.13% | 250.10 | 253.65 | 38967 | 98099 | 0.32% |
| 2025-02-11 | 254.65 | 252.67 | -1.38 | -0.54% | 252.22 | 257.85 | 59784 | 152307 | 0.49% |
| 2025-02-10 | 251.31 | 254.05 | 2.86 | 1.14% | 249.03 | 256.75 | 73446 | 186314 | 0.61% |
| 2025-02-07 | 242.08 | 251.19 | 11.19 | 4.66% | 240.31 | 252.50 | 108576 | 269582 | 0.90% |
| 2025-02-06 | 237.51 | 240.00 | 3.20 | 1.35% | 235.28 | 243.78 | 69833 | 167099 | 0.58% |
| 2025-02-05 | 234.13 | 236.80 | 4.40 | 1.89% | 232.40 | 239.20 | 61182 | 144579 | 0.50% |
| 2025-01-27 | 235.03 | 232.40 | -1.64 | -0.70% | 232.36 | 235.80 | 34793 | 81368 | 0.29% |
| 2025-01-24 | 232.32 | 234.04 | 0.71 | 0.30% | 231.62 | 237.48 | 44736 | 105066 | 0.37% |
| 2025-01-23 | 231.46 | 233.33 | 3.96 | 1.73% | 231.00 | 235.95 | 53255 | 124523 | 0.44% |
| 2025-01-22 | 234.77 | 229.37 | -6.01 | -2.55% | 228.60 | 234.94 | 53852 | 124007 | 0.44% |
| 2025-01-21 | 237.00 | 235.38 | -1.02 | -0.43% | 232.62 | 237.57 | 31864 | 74833 | 0.26% |
| 2025-01-20 | 234.78 | 236.40 | 2.55 | 1.09% | 234.00 | 237.33 | 45793 | 107940 | 0.38% |
| 2025-01-17 | 234.12 | 233.85 | -0.69 | -0.29% | 232.85 | 236.48 | 40073 | 93856 | 0.33% |
| 2025-01-16 | 236.18 | 234.54 | -0.46 | -0.20% | 234.24 | 238.78 | 32032 | 75705 | 0.26% |
| 2025-01-15 | 235.00 | 235.00 | -1.00 | -0.42% | 232.66 | 236.06 | 38477 | 90196 | 0.32% |
| 2025-01-14 | 230.95 | 236.00 | 4.55 | 1.97% | 230.18 | 237.21 | 57126 | 134105 | 0.47% |
| 2025-01-13 | 230.00 | 231.45 | 0.45 | 0.19% | 229.97 | 232.30 | 35139 | 81131 | 0.29% |
| 2025-01-10 | 236.31 | 231.00 | -5.28 | -2.23% | 231.00 | 237.10 | 61349 | 142915 | 0.51% |
| 2025-01-09 | 238.32 | 236.28 | -3.00 | -1.25% | 236.16 | 240.30 | 45448 | 107724 | 0.37% |
| 2025-01-08 | 241.19 | 239.28 | -2.02 | -0.84% | 237.20 | 241.82 | 53434 | 127873 | 0.44% |
| 2025-01-07 | 246.33 | 241.30 | -4.20 | -1.71% | 239.51 | 246.73 | 48854 | 118009 | 0.40% |
| 2025-01-06 | 246.00 | 245.50 | 1.84 | 0.76% | 244.60 | 249.84 | 38840 | 95732 | 0.32% |
| 2025-01-03 | 247.86 | 243.66 | -4.19 | -1.69% | 243.07 | 249.13 | 47434 | 116765 | 0.39% |
| 2025-01-02 | 255.41 | 247.85 | -7.15 | -2.80% | 246.26 | 256.56 | 62093 | 154913 | 0.51% |
| 2024-12-31 | 257.50 | 255.00 | -3.79 | -1.46% | 255.00 | 260.53 | 51217 | 132002 | 0.42% |
| 2024-12-30 | 256.51 | 258.79 | 0.56 | 0.22% | 256.51 | 264.00 | 41951 | 109374 | 0.35% |
| 2024-12-27 | 253.55 | 258.23 | 3.96 | 1.56% | 252.16 | 260.20 | 51516 | 132346 | 0.42% |
| 2024-12-26 | 255.69 | 254.27 | -2.28 | -0.89% | 253.72 | 256.50 | 26921 | 68609 | 0.22% |