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 | 178.00 | 181.17 | 0.68 | 0.38% | 177.97 | 183.73 | 28868 | 52380 | 1.38% |
| 2025-04-02 | 177.72 | 180.49 | 1.60 | 0.89% | 177.72 | 182.50 | 23269 | 41897 | 1.12% |
| 2025-04-01 | 180.03 | 178.89 | -0.56 | -0.31% | 177.84 | 184.20 | 37768 | 68183 | 1.81% |
| 2025-03-31 | 180.00 | 179.45 | -0.81 | -0.45% | 176.58 | 181.57 | 27827 | 49657 | 1.33% |
| 2025-03-28 | 183.43 | 180.26 | -3.87 | -2.10% | 180.23 | 183.62 | 24853 | 45160 | 1.19% |
| 2025-03-27 | 186.31 | 184.13 | -2.55 | -1.37% | 179.60 | 186.42 | 33308 | 60691 | 1.60% |
| 2025-03-26 | 188.50 | 186.68 | -2.07 | -1.10% | 186.15 | 189.54 | 20794 | 38874 | 1.00% |
| 2025-03-25 | 187.61 | 188.75 | 1.14 | 0.61% | 185.27 | 190.50 | 32517 | 61103 | 1.56% |
| 2025-03-24 | 189.51 | 187.61 | -2.49 | -1.31% | 185.51 | 189.80 | 24364 | 45603 | 1.17% |
| 2025-03-21 | 193.94 | 190.10 | -3.83 | -1.97% | 189.00 | 196.92 | 34061 | 65304 | 1.63% |
| 2025-03-20 | 194.00 | 193.93 | -2.81 | -1.43% | 193.33 | 198.18 | 35878 | 70130 | 1.72% |
| 2025-03-19 | 198.52 | 196.74 | -3.30 | -1.65% | 193.55 | 198.90 | 36401 | 71221 | 1.74% |
| 2025-03-18 | 204.50 | 200.04 | -3.95 | -1.94% | 197.46 | 204.60 | 56935 | 113996 | 2.73% |
| 2025-03-17 | 201.03 | 203.99 | 3.99 | 2.00% | 199.45 | 206.66 | 57554 | 116913 | 2.76% |
| 2025-03-14 | 199.93 | 200.00 | -0.23 | -0.11% | 197.89 | 206.66 | 88966 | 180092 | 4.26% |
| 2025-03-13 | 192.01 | 200.23 | 7.23 | 3.75% | 192.01 | 208.20 | 103885 | 208498 | 4.98% |
| 2025-03-12 | 199.92 | 193.00 | -7.99 | -3.98% | 192.05 | 203.40 | 88227 | 173128 | 4.23% |
| 2025-03-11 | 188.88 | 200.99 | 26.10 | 14.92% | 185.00 | 209.00 | 157855 | 312284 | 7.57% |
| 2025-03-10 | 172.50 | 174.89 | 2.40 | 1.39% | 171.80 | 175.29 | 28597 | 49742 | 1.37% |
| 2025-03-07 | 172.22 | 172.49 | -0.67 | -0.39% | 170.00 | 173.16 | 22474 | 38555 | 1.08% |
| 2025-03-06 | 168.68 | 173.16 | 5.01 | 2.98% | 168.68 | 173.29 | 32506 | 55743 | 1.56% |
| 2025-03-05 | 169.00 | 168.15 | -1.57 | -0.93% | 166.61 | 169.21 | 18409 | 30853 | 0.88% |
| 2025-03-04 | 169.80 | 169.72 | -0.29 | -0.17% | 167.16 | 170.29 | 22018 | 37107 | 1.06% |
| 2025-03-03 | 169.80 | 170.01 | 0.15 | 0.09% | 169.20 | 175.99 | 30552 | 52730 | 1.46% |
| 2025-02-28 | 175.90 | 169.86 | -6.72 | -3.81% | 169.86 | 177.69 | 33148 | 57451 | 1.59% |
| 2025-02-27 | 175.00 | 176.58 | 1.56 | 0.89% | 173.49 | 177.76 | 31691 | 55731 | 1.52% |
| 2025-02-26 | 172.45 | 175.02 | 1.98 | 1.14% | 170.66 | 175.10 | 35355 | 61059 | 1.69% |
| 2025-02-25 | 175.00 | 173.04 | -3.92 | -2.22% | 172.90 | 176.19 | 30676 | 53556 | 1.47% |
| 2025-02-24 | 178.00 | 176.96 | -6.48 | -3.53% | 175.53 | 179.77 | 45794 | 81089 | 2.20% |
| 2025-02-21 | 184.73 | 183.44 | -0.06 | -0.03% | 181.41 | 189.90 | 41845 | 76914 | 2.01% |
| 2025-02-20 | 177.66 | 183.50 | 4.87 | 2.73% | 177.16 | 185.71 | 47968 | 87637 | 2.30% |
| 2025-02-19 | 175.53 | 178.63 | 3.10 | 1.77% | 173.61 | 179.20 | 25620 | 45349 | 1.23% |
| 2025-02-18 | 180.98 | 175.53 | -6.38 | -3.51% | 175.10 | 181.00 | 31176 | 55566 | 1.49% |
| 2025-02-17 | 184.50 | 181.91 | -1.16 | -0.63% | 180.60 | 186.30 | 32215 | 58937 | 1.54% |
| 2025-02-14 | 182.60 | 183.07 | -0.10 | -0.05% | 180.00 | 183.22 | 34869 | 63344 | 1.67% |
| 2025-02-13 | 175.98 | 183.17 | 6.77 | 3.84% | 175.39 | 186.12 | 62822 | 114848 | 3.01% |
| 2025-02-12 | 173.99 | 176.40 | 2.22 | 1.27% | 173.00 | 176.66 | 24414 | 42672 | 1.17% |
| 2025-02-11 | 178.10 | 174.18 | -3.76 | -2.11% | 173.69 | 178.98 | 24657 | 43094 | 1.18% |
| 2025-02-10 | 176.00 | 177.94 | 1.68 | 0.95% | 174.11 | 178.30 | 29153 | 51435 | 1.40% |
| 2025-02-07 | 172.00 | 176.26 | 3.30 | 1.91% | 171.27 | 178.66 | 40930 | 71949 | 1.96% |
| 2025-02-06 | 167.88 | 172.96 | 5.00 | 2.98% | 166.17 | 173.00 | 27327 | 46593 | 1.31% |
| 2025-02-05 | 170.00 | 167.96 | -2.06 | -1.21% | 167.11 | 170.50 | 19215 | 32344 | 0.92% |
| 2025-01-27 | 171.56 | 170.02 | -1.58 | -0.92% | 170.00 | 173.48 | 18178 | 31149 | 0.87% |
| 2025-01-24 | 171.49 | 171.60 | -0.52 | -0.30% | 170.71 | 172.60 | 19656 | 33732 | 0.94% |
| 2025-01-23 | 173.32 | 172.12 | 0.79 | 0.46% | 172.00 | 175.29 | 18991 | 32903 | 0.91% |
| 2025-01-22 | 171.50 | 171.33 | -1.70 | -0.98% | 169.52 | 172.20 | 15907 | 27124 | 0.76% |
| 2025-01-21 | 174.44 | 173.03 | -0.01 | -0.01% | 170.38 | 174.62 | 17562 | 30264 | 0.84% |
| 2025-01-20 | 175.90 | 173.04 | -0.27 | -0.16% | 172.30 | 176.00 | 19982 | 34772 | 0.96% |
| 2025-01-17 | 172.83 | 173.31 | 0.11 | 0.06% | 172.10 | 174.42 | 14381 | 24921 | 0.69% |
| 2025-01-16 | 174.30 | 173.20 | -0.53 | -0.31% | 171.72 | 176.89 | 19977 | 34802 | 0.96% |
| 2025-01-15 | 175.01 | 173.73 | -2.22 | -1.26% | 173.34 | 175.50 | 17037 | 29655 | 0.82% |
| 2025-01-14 | 169.36 | 175.95 | 6.59 | 3.89% | 169.36 | 175.98 | 32150 | 55868 | 1.54% |
| 2025-01-13 | 165.27 | 169.36 | 2.19 | 1.31% | 165.00 | 170.33 | 19495 | 32782 | 0.93% |
| 2025-01-10 | 170.51 | 167.17 | -3.91 | -2.29% | 167.15 | 171.59 | 19561 | 33120 | 0.94% |
| 2025-01-09 | 171.10 | 171.08 | -1.49 | -0.86% | 170.65 | 173.91 | 16449 | 28333 | 0.79% |
| 2025-01-08 | 173.47 | 172.57 | -0.90 | -0.52% | 168.75 | 174.30 | 24007 | 41278 | 1.15% |
| 2025-01-07 | 173.00 | 173.47 | 1.07 | 0.62% | 170.58 | 173.76 | 18880 | 32555 | 0.91% |
| 2025-01-06 | 172.00 | 172.40 | -0.10 | -0.06% | 170.41 | 173.58 | 22990 | 39532 | 1.10% |
| 2025-01-03 | 176.45 | 172.50 | -3.86 | -2.19% | 172.10 | 177.93 | 30217 | 52765 | 1.45% |
| 2025-01-02 | 182.49 | 176.36 | -6.14 | -3.36% | 174.58 | 182.49 | 43985 | 77985 | 2.11% |
| 2024-12-31 | 186.50 | 182.50 | -4.25 | -2.28% | 182.50 | 188.20 | 36701 | 67785 | 1.76% |
| 2024-12-30 | 201.04 | 186.75 | -14.95 | -7.41% | 186.47 | 201.48 | 71144 | 136078 | 3.41% |
| 2024-12-27 | 203.37 | 201.70 | -1.60 | -0.79% | 200.87 | 203.87 | 22563 | 45621 | 1.08% |
| 2024-12-26 | 202.00 | 203.30 | 0.92 | 0.45% | 201.99 | 204.79 | 12841 | 26100 | 0.62% |
| 2024-12-25 | 204.40 | 202.38 | -2.47 | -1.21% | 201.50 | 205.02 | 16156 | 32760 | 0.77% |