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 | 162.00 | 161.15 | -2.10 | -1.29% | 160.66 | 163.49 | 3294 | 5331 | 0.96% |
| 2025-04-02 | 162.99 | 163.25 | 0.01 | 0.01% | 162.32 | 164.64 | 2323 | 3800 | 0.67% |
| 2025-04-01 | 162.50 | 163.24 | 0.92 | 0.57% | 162.16 | 164.02 | 3259 | 5314 | 0.95% |
| 2025-03-31 | 166.66 | 162.32 | -4.55 | -2.73% | 160.88 | 166.80 | 6305 | 10280 | 1.83% |
| 2025-03-28 | 168.49 | 166.87 | -1.69 | -1.00% | 166.68 | 169.29 | 2969 | 4972 | 0.86% |
| 2025-03-27 | 168.01 | 168.56 | 0.03 | 0.02% | 166.53 | 169.00 | 3298 | 5539 | 0.96% |
| 2025-03-26 | 168.16 | 168.53 | 0.09 | 0.05% | 167.65 | 169.32 | 4143 | 6972 | 1.20% |
| 2025-03-25 | 168.24 | 168.44 | 0.06 | 0.04% | 167.25 | 168.99 | 3574 | 6012 | 1.04% |
| 2025-03-24 | 168.70 | 168.38 | -0.33 | -0.20% | 166.26 | 169.99 | 5948 | 9978 | 1.73% |
| 2025-03-21 | 170.96 | 168.71 | -2.65 | -1.55% | 168.38 | 171.97 | 5515 | 9354 | 1.60% |
| 2025-03-20 | 173.40 | 171.36 | -2.04 | -1.18% | 171.01 | 173.91 | 5073 | 8745 | 1.47% |
| 2025-03-19 | 175.89 | 173.40 | -3.26 | -1.85% | 172.66 | 175.89 | 6256 | 10876 | 1.82% |
| 2025-03-18 | 173.95 | 176.66 | 2.73 | 1.57% | 172.67 | 178.59 | 10797 | 19025 | 3.13% |
| 2025-03-17 | 171.50 | 173.93 | 3.79 | 2.23% | 170.21 | 176.76 | 9128 | 15879 | 2.65% |
| 2025-03-14 | 167.77 | 170.14 | 2.04 | 1.21% | 167.30 | 170.55 | 5788 | 9794 | 1.68% |
| 2025-03-13 | 170.68 | 168.10 | -2.72 | -1.59% | 166.56 | 171.35 | 7505 | 12610 | 2.18% |
| 2025-03-12 | 171.45 | 170.82 | -0.17 | -0.10% | 170.58 | 172.87 | 6067 | 10410 | 1.76% |
| 2025-03-11 | 168.91 | 170.99 | 0.38 | 0.22% | 168.02 | 172.50 | 5743 | 9799 | 1.67% |
| 2025-03-10 | 172.00 | 170.61 | -1.62 | -0.94% | 169.02 | 173.39 | 5546 | 9476 | 1.61% |
| 2025-03-07 | 174.01 | 172.23 | -2.72 | -1.55% | 171.20 | 174.67 | 7957 | 13770 | 2.31% |
| 2025-03-06 | 169.97 | 174.95 | 5.88 | 3.48% | 168.98 | 176.78 | 13622 | 23762 | 3.95% |
| 2025-03-05 | 169.94 | 169.07 | -1.04 | -0.61% | 166.50 | 170.95 | 4885 | 8225 | 1.42% |
| 2025-03-04 | 167.03 | 170.11 | 2.01 | 1.20% | 166.50 | 170.73 | 4999 | 8455 | 1.45% |
| 2025-03-03 | 166.80 | 168.10 | 2.07 | 1.25% | 165.33 | 170.69 | 5979 | 10063 | 1.73% |
| 2025-02-28 | 172.50 | 166.03 | -7.44 | -4.29% | 165.95 | 172.50 | 10069 | 16996 | 2.92% |
| 2025-02-27 | 176.33 | 173.47 | -2.86 | -1.62% | 171.23 | 177.10 | 10672 | 18511 | 3.10% |
| 2025-02-26 | 176.66 | 176.33 | 1.03 | 0.59% | 174.00 | 176.77 | 7519 | 13192 | 2.18% |
| 2025-02-25 | 173.00 | 175.30 | -0.59 | -0.34% | 172.00 | 178.59 | 10087 | 17686 | 2.93% |
| 2025-02-24 | 174.41 | 175.89 | 1.49 | 0.85% | 173.45 | 178.39 | 10901 | 19179 | 3.16% |
| 2025-02-21 | 171.42 | 174.40 | 3.26 | 1.90% | 170.30 | 174.66 | 10717 | 18548 | 3.11% |
| 2025-02-20 | 171.99 | 171.14 | -1.10 | -0.64% | 170.03 | 172.72 | 7047 | 12067 | 2.04% |
| 2025-02-19 | 169.00 | 172.24 | 2.95 | 1.74% | 168.60 | 173.99 | 9805 | 16844 | 2.84% |
| 2025-02-18 | 173.00 | 169.29 | -4.45 | -2.56% | 168.40 | 176.36 | 9395 | 16218 | 2.73% |
| 2025-02-17 | 171.51 | 173.74 | 1.48 | 0.86% | 171.51 | 176.28 | 9920 | 17284 | 2.88% |
| 2025-02-14 | 171.90 | 172.26 | 0.86 | 0.50% | 170.53 | 173.34 | 6979 | 12005 | 2.03% |
| 2025-02-13 | 177.32 | 171.40 | -5.53 | -3.13% | 171.18 | 177.70 | 10672 | 18537 | 3.10% |
| 2025-02-12 | 176.35 | 176.93 | 0.43 | 0.24% | 174.25 | 178.56 | 8561 | 15067 | 2.48% |
| 2025-02-11 | 178.78 | 176.50 | -2.19 | -1.23% | 174.80 | 178.78 | 9301 | 16348 | 2.70% |
| 2025-02-10 | 171.06 | 178.69 | 8.06 | 4.72% | 169.48 | 181.38 | 19193 | 33789 | 5.57% |
| 2025-02-07 | 169.55 | 170.63 | -0.32 | -0.19% | 169.13 | 174.30 | 12719 | 21766 | 6.88% |
| 2025-02-06 | 168.09 | 170.95 | -0.34 | -0.20% | 166.01 | 170.99 | 11530 | 19463 | 6.24% |
| 2025-02-05 | 166.90 | 171.29 | 5.98 | 3.62% | 164.01 | 172.88 | 11607 | 19611 | 6.28% |
| 2025-01-27 | 167.95 | 165.31 | -2.61 | -1.55% | 165.00 | 169.95 | 5715 | 9512 | 3.09% |
| 2025-01-24 | 165.27 | 167.92 | 0.98 | 0.59% | 164.50 | 168.25 | 9226 | 15360 | 4.99% |
| 2025-01-23 | 159.98 | 166.94 | 8.94 | 5.66% | 159.49 | 174.66 | 18777 | 31385 | 10.16% |
| 2025-01-22 | 159.05 | 158.00 | -2.38 | -1.48% | 157.16 | 159.80 | 5185 | 8194 | 2.80% |
| 2025-01-21 | 163.21 | 160.38 | -2.85 | -1.75% | 159.11 | 164.30 | 6487 | 10428 | 3.51% |
| 2025-01-20 | 161.49 | 163.23 | 2.33 | 1.45% | 161.00 | 165.79 | 5723 | 9384 | 3.10% |
| 2025-01-17 | 158.49 | 160.90 | 1.63 | 1.02% | 158.11 | 162.88 | 4822 | 7755 | 2.61% |
| 2025-01-16 | 159.01 | 159.27 | 0.32 | 0.20% | 158.00 | 161.53 | 4248 | 6778 | 2.30% |
| 2025-01-15 | 162.02 | 158.95 | -4.25 | -2.60% | 158.63 | 163.44 | 6040 | 9721 | 3.27% |
| 2025-01-14 | 157.00 | 163.20 | 4.91 | 3.10% | 157.00 | 163.29 | 6245 | 10055 | 3.38% |
| 2025-01-13 | 156.32 | 158.29 | 0.16 | 0.10% | 155.08 | 158.90 | 4754 | 7471 | 2.57% |
| 2025-01-10 | 164.99 | 158.13 | -7.75 | -4.67% | 158.00 | 165.99 | 6281 | 10192 | 3.40% |
| 2025-01-09 | 165.68 | 165.88 | -0.61 | -0.37% | 165.49 | 167.79 | 3614 | 6025 | 1.95% |
| 2025-01-08 | 167.25 | 166.49 | -1.81 | -1.08% | 164.31 | 167.67 | 4150 | 6889 | 2.24% |
| 2025-01-07 | 167.41 | 168.30 | 0.50 | 0.30% | 165.27 | 168.44 | 3986 | 6661 | 2.16% |
| 2025-01-06 | 166.00 | 167.80 | 1.02 | 0.61% | 165.05 | 169.69 | 3914 | 6552 | 2.12% |
| 2025-01-03 | 165.43 | 166.78 | 0.28 | 0.17% | 162.85 | 167.60 | 6852 | 11314 | 3.71% |
| 2025-01-02 | 172.97 | 166.50 | -7.10 | -4.09% | 164.01 | 174.04 | 8124 | 13794 | 4.39% |
| 2024-12-31 | 175.00 | 173.60 | -1.79 | -1.02% | 172.96 | 175.64 | 6115 | 10633 | 3.31% |
| 2024-12-30 | 175.68 | 175.39 | -1.08 | -0.61% | 173.01 | 176.47 | 6237 | 10898 | 3.37% |
| 2024-12-27 | 179.29 | 176.47 | -3.78 | -2.10% | 175.80 | 179.85 | 8706 | 15481 | 4.71% |
| 2024-12-26 | 178.00 | 180.25 | 1.87 | 1.05% | 175.00 | 181.00 | 11708 | 21009 | 6.33% |