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 | 1530.00 | 1568.88 | 19.86 | 1.28% | 1529.01 | 1586.00 | 35480 | 555744 | 0.28% |
| 2025-04-02 | 1558.00 | 1549.02 | -7.00 | -0.45% | 1545.50 | 1567.80 | 21674 | 337188 | 0.17% |
| 2025-04-01 | 1564.00 | 1556.02 | -4.98 | -0.32% | 1552.21 | 1569.89 | 18556 | 289374 | 0.15% |
| 2025-03-31 | 1580.98 | 1561.00 | -24.21 | -1.53% | 1560.06 | 1586.96 | 21085 | 331185 | 0.17% |
| 2025-03-28 | 1590.93 | 1585.21 | -3.79 | -0.24% | 1576.00 | 1593.00 | 16228 | 256947 | 0.13% |
| 2025-03-27 | 1576.00 | 1589.00 | 13.00 | 0.82% | 1573.38 | 1598.25 | 17956 | 284888 | 0.14% |
| 2025-03-26 | 1572.77 | 1576.00 | 0.50 | 0.03% | 1571.00 | 1582.58 | 14324 | 225763 | 0.11% |
| 2025-03-25 | 1588.00 | 1575.50 | -7.50 | -0.47% | 1566.66 | 1592.80 | 17674 | 278328 | 0.14% |
| 2025-03-24 | 1570.00 | 1583.00 | 9.25 | 0.59% | 1562.38 | 1589.66 | 25566 | 403222 | 0.20% |
| 2025-03-21 | 1599.00 | 1573.75 | -30.25 | -1.89% | 1568.83 | 1612.20 | 33614 | 532497 | 0.27% |
| 2025-03-20 | 1635.71 | 1604.00 | -31.71 | -1.94% | 1595.07 | 1637.60 | 36737 | 590387 | 0.29% |
| 2025-03-19 | 1624.29 | 1635.71 | 11.71 | 0.72% | 1623.00 | 1648.00 | 27390 | 447712 | 0.22% |
| 2025-03-18 | 1645.04 | 1624.00 | -13.86 | -0.85% | 1621.70 | 1652.00 | 31613 | 515321 | 0.25% |
| 2025-03-17 | 1657.00 | 1637.86 | 9.85 | 0.61% | 1626.88 | 1657.99 | 54689 | 898513 | 0.44% |
| 2025-03-14 | 1547.66 | 1628.01 | 90.24 | 5.87% | 1541.00 | 1628.01 | 92913 | 1488284 | 0.74% |
| 2025-03-13 | 1544.00 | 1537.77 | -4.81 | -0.31% | 1530.88 | 1555.50 | 25724 | 396636 | 0.20% |
| 2025-03-12 | 1546.96 | 1542.58 | -6.10 | -0.39% | 1526.35 | 1549.68 | 29604 | 455292 | 0.24% |
| 2025-03-11 | 1517.00 | 1548.68 | 25.78 | 1.69% | 1512.00 | 1548.68 | 39776 | 609400 | 0.32% |
| 2025-03-10 | 1519.81 | 1522.90 | 1.90 | 0.12% | 1506.14 | 1526.88 | 31369 | 475878 | 0.25% |
| 2025-03-07 | 1503.00 | 1521.00 | 15.02 | 1.00% | 1503.00 | 1528.36 | 37991 | 576060 | 0.30% |
| 2025-03-06 | 1474.00 | 1505.98 | 39.61 | 2.70% | 1472.08 | 1510.20 | 42168 | 629711 | 0.34% |
| 2025-03-05 | 1472.00 | 1466.37 | -3.74 | -0.25% | 1460.10 | 1474.00 | 24605 | 360693 | 0.20% |
| 2025-03-04 | 1485.00 | 1470.11 | -16.91 | -1.14% | 1465.21 | 1486.00 | 25211 | 371067 | 0.20% |
| 2025-03-03 | 1502.60 | 1487.02 | -13.77 | -0.92% | 1481.50 | 1520.99 | 31596 | 473668 | 0.25% |
| 2025-02-28 | 1485.50 | 1500.79 | 15.23 | 1.03% | 1482.00 | 1528.38 | 56129 | 847573 | 0.45% |
| 2025-02-27 | 1460.02 | 1485.56 | 25.55 | 1.75% | 1454.00 | 1489.90 | 49762 | 736800 | 0.40% |
| 2025-02-26 | 1455.45 | 1460.01 | 6.01 | 0.41% | 1445.00 | 1464.96 | 26366 | 383594 | 0.21% |
| 2025-02-25 | 1470.01 | 1454.00 | -25.07 | -1.69% | 1452.00 | 1473.39 | 28387 | 414281 | 0.23% |
| 2025-02-24 | 1488.00 | 1479.07 | -9.14 | -0.61% | 1474.00 | 1499.52 | 34744 | 515790 | 0.28% |
| 2025-02-21 | 1480.00 | 1488.21 | 14.21 | 0.96% | 1473.01 | 1496.73 | 36418 | 541816 | 0.29% |
| 2025-02-20 | 1483.00 | 1474.00 | -17.00 | -1.14% | 1473.39 | 1491.97 | 23750 | 351355 | 0.19% |
| 2025-02-19 | 1475.05 | 1491.00 | 16.00 | 1.08% | 1464.90 | 1494.44 | 32393 | 480337 | 0.26% |
| 2025-02-18 | 1470.00 | 1475.00 | 3.38 | 0.23% | 1462.08 | 1492.99 | 27800 | 411384 | 0.22% |
| 2025-02-17 | 1481.00 | 1471.62 | -3.38 | -0.23% | 1467.10 | 1494.98 | 32471 | 480466 | 0.26% |
| 2025-02-14 | 1465.06 | 1475.00 | 9.94 | 0.68% | 1458.22 | 1477.00 | 27100 | 397869 | 0.22% |
| 2025-02-13 | 1443.02 | 1465.06 | 22.06 | 1.53% | 1434.51 | 1475.25 | 43385 | 633598 | 0.35% |
| 2025-02-12 | 1418.00 | 1443.00 | 25.00 | 1.76% | 1416.88 | 1445.00 | 25476 | 364417 | 0.20% |
| 2025-02-11 | 1434.95 | 1418.00 | -13.51 | -0.94% | 1415.90 | 1435.96 | 23573 | 334866 | 0.19% |
| 2025-02-10 | 1438.00 | 1431.51 | -4.49 | -0.31% | 1427.09 | 1440.00 | 20840 | 298810 | 0.17% |
| 2025-02-07 | 1413.68 | 1436.00 | 23.16 | 1.64% | 1403.41 | 1442.68 | 37242 | 531085 | 0.30% |
| 2025-02-06 | 1400.01 | 1412.84 | 9.04 | 0.64% | 1400.01 | 1421.99 | 27356 | 385956 | 0.22% |
| 2025-02-05 | 1440.00 | 1403.80 | -31.19 | -2.17% | 1402.21 | 1443.00 | 40757 | 575373 | 0.32% |
| 2025-01-27 | 1437.00 | 1434.99 | -1.01 | -0.07% | 1427.02 | 1443.97 | 29356 | 421353 | 0.23% |
| 2025-01-24 | 1442.00 | 1436.00 | -7.00 | -0.49% | 1430.31 | 1447.79 | 31360 | 451532 | 0.25% |
| 2025-01-23 | 1449.97 | 1443.00 | 2.00 | 0.14% | 1438.00 | 1468.00 | 27125 | 393270 | 0.22% |
| 2025-01-22 | 1463.27 | 1441.00 | -27.15 | -1.85% | 1438.00 | 1467.95 | 28294 | 408810 | 0.23% |
| 2025-01-21 | 1481.00 | 1468.15 | -6.65 | -0.45% | 1465.00 | 1482.00 | 16856 | 248182 | 0.13% |
| 2025-01-20 | 1461.00 | 1474.80 | 20.05 | 1.38% | 1460.00 | 1489.79 | 31410 | 464762 | 0.25% |
| 2025-01-17 | 1446.39 | 1454.75 | 8.37 | 0.58% | 1446.38 | 1461.00 | 18309 | 266322 | 0.15% |
| 2025-01-16 | 1474.00 | 1446.38 | -24.89 | -1.69% | 1442.00 | 1482.66 | 26342 | 384041 | 0.21% |
| 2025-01-15 | 1467.00 | 1471.27 | -1.23 | -0.08% | 1460.01 | 1474.60 | 18399 | 270151 | 0.15% |
| 2025-01-14 | 1444.95 | 1472.50 | 28.52 | 1.98% | 1442.00 | 1478.68 | 30957 | 453565 | 0.25% |
| 2025-01-13 | 1425.00 | 1443.98 | 7.98 | 0.56% | 1422.01 | 1444.44 | 21083 | 303080 | 0.17% |
| 2025-01-10 | 1447.10 | 1436.00 | -8.00 | -0.55% | 1436.00 | 1451.95 | 21872 | 315467 | 0.17% |
| 2025-01-09 | 1448.99 | 1444.00 | 1.50 | 0.10% | 1432.98 | 1464.58 | 29706 | 429585 | 0.24% |
| 2025-01-08 | 1440.00 | 1442.50 | 2.30 | 0.16% | 1426.66 | 1451.82 | 35258 | 507182 | 0.28% |
| 2025-01-07 | 1444.66 | 1440.20 | 0.20 | 0.01% | 1439.00 | 1451.89 | 24221 | 349463 | 0.19% |
| 2025-01-06 | 1453.00 | 1440.00 | -35.00 | -2.37% | 1432.80 | 1462.66 | 44255 | 639248 | 0.35% |
| 2025-01-03 | 1494.50 | 1475.00 | -13.00 | -0.87% | 1467.01 | 1494.99 | 32628 | 483661 | 0.26% |
| 2025-01-02 | 1524.00 | 1488.00 | -36.00 | -2.36% | 1480.00 | 1524.49 | 50029 | 749088 | 0.40% |
| 2024-12-31 | 1525.40 | 1524.00 | -1.00 | -0.07% | 1522.01 | 1545.00 | 39354 | 603354 | 0.31% |
| 2024-12-30 | 1533.97 | 1525.00 | -3.97 | -0.26% | 1525.00 | 1543.96 | 25130 | 384954 | 0.20% |
| 2024-12-27 | 1528.90 | 1528.97 | 1.18 | 0.08% | 1519.50 | 1536.00 | 20759 | 317019 | 0.17% |
| 2024-12-26 | 1534.00 | 1527.79 | -2.21 | -0.14% | 1523.00 | 1538.78 | 18287 | 279884 | 0.15% |