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 | 220.45 | 224.14 | 0.27 | 0.12% | 219.62 | 226.96 | 14089 | 31481 | 1.96% |
| 2025-04-02 | 224.80 | 223.87 | -1.93 | -0.85% | 223.60 | 228.28 | 6709 | 15102 | 0.93% |
| 2025-04-01 | 223.06 | 225.80 | 2.81 | 1.26% | 218.18 | 226.60 | 11816 | 26463 | 1.64% |
| 2025-03-31 | 219.23 | 222.99 | 2.78 | 1.26% | 219.02 | 224.96 | 16378 | 36565 | 2.27% |
| 2025-03-28 | 217.58 | 220.21 | 7.20 | 3.38% | 217.00 | 225.55 | 21765 | 48298 | 3.02% |
| 2025-03-27 | 218.00 | 213.01 | -6.40 | -2.92% | 212.19 | 219.99 | 13637 | 29270 | 1.89% |
| 2025-03-26 | 219.00 | 219.41 | -0.59 | -0.27% | 216.00 | 220.77 | 6856 | 14984 | 0.95% |
| 2025-03-25 | 222.80 | 220.00 | -2.44 | -1.10% | 218.33 | 223.66 | 8127 | 17910 | 1.13% |
| 2025-03-24 | 220.50 | 222.44 | 2.09 | 0.95% | 220.05 | 225.84 | 10551 | 23501 | 1.46% |
| 2025-03-21 | 222.00 | 220.35 | -2.26 | -1.02% | 219.78 | 224.58 | 10205 | 22626 | 1.42% |
| 2025-03-20 | 226.22 | 222.61 | -4.64 | -2.04% | 222.27 | 226.98 | 9058 | 20256 | 1.26% |
| 2025-03-19 | 231.01 | 227.25 | -3.86 | -1.67% | 225.55 | 232.04 | 7672 | 17482 | 1.06% |
| 2025-03-18 | 234.71 | 231.11 | -3.89 | -1.66% | 230.52 | 237.70 | 9815 | 22936 | 1.36% |
| 2025-03-17 | 236.99 | 235.00 | 1.00 | 0.43% | 233.25 | 239.80 | 10383 | 24496 | 1.44% |
| 2025-03-14 | 220.01 | 234.00 | 13.10 | 5.93% | 219.24 | 237.37 | 21973 | 50656 | 3.05% |
| 2025-03-13 | 222.35 | 220.90 | -2.30 | -1.03% | 218.98 | 223.53 | 7266 | 16032 | 1.01% |
| 2025-03-12 | 224.00 | 223.20 | 0.41 | 0.18% | 220.00 | 226.14 | 10133 | 22583 | 1.41% |
| 2025-03-11 | 223.11 | 222.79 | -2.97 | -1.32% | 221.00 | 224.75 | 7328 | 16318 | 1.02% |
| 2025-03-10 | 227.81 | 225.76 | -2.24 | -0.98% | 223.28 | 228.12 | 5514 | 12417 | 0.77% |
| 2025-03-07 | 229.96 | 228.00 | -1.97 | -0.86% | 226.34 | 231.90 | 8740 | 20013 | 1.21% |
| 2025-03-06 | 225.48 | 229.97 | 5.60 | 2.50% | 224.04 | 231.00 | 11059 | 25298 | 1.54% |
| 2025-03-05 | 226.53 | 224.37 | -2.16 | -0.95% | 221.61 | 226.54 | 7920 | 17716 | 1.10% |
| 2025-03-04 | 222.62 | 226.53 | 0.54 | 0.24% | 222.55 | 229.60 | 11213 | 25476 | 1.56% |
| 2025-03-03 | 215.30 | 225.99 | 11.96 | 5.59% | 213.00 | 227.48 | 22585 | 50377 | 3.14% |
| 2025-02-28 | 220.65 | 214.03 | -8.31 | -3.74% | 213.56 | 222.50 | 12968 | 28212 | 1.80% |
| 2025-02-27 | 223.30 | 222.34 | -1.06 | -0.47% | 218.50 | 227.60 | 13948 | 31086 | 1.94% |
| 2025-02-26 | 225.00 | 223.40 | 0.10 | 0.04% | 221.01 | 225.00 | 10106 | 22506 | 1.40% |
| 2025-02-25 | 226.00 | 223.30 | -5.29 | -2.31% | 222.60 | 227.96 | 12195 | 27352 | 1.69% |
| 2025-02-24 | 237.00 | 228.59 | -8.92 | -3.76% | 226.54 | 238.44 | 17627 | 40679 | 2.45% |
| 2025-02-21 | 234.92 | 237.51 | 3.29 | 1.40% | 230.50 | 239.70 | 14823 | 34889 | 2.06% |
| 2025-02-20 | 239.78 | 234.22 | -5.39 | -2.25% | 234.01 | 241.98 | 10664 | 25229 | 1.48% |
| 2025-02-19 | 235.74 | 239.61 | 1.19 | 0.50% | 234.01 | 241.46 | 13103 | 31219 | 1.82% |
| 2025-02-18 | 239.00 | 238.42 | -2.23 | -0.93% | 237.04 | 247.86 | 18870 | 45824 | 2.62% |
| 2025-02-17 | 247.01 | 240.65 | -1.92 | -0.79% | 237.21 | 254.12 | 29412 | 72220 | 4.08% |
| 2025-02-14 | 233.00 | 242.57 | 7.98 | 3.40% | 227.88 | 243.86 | 24341 | 57570 | 3.38% |
| 2025-02-13 | 231.95 | 234.59 | 2.64 | 1.14% | 229.60 | 239.37 | 18723 | 43887 | 2.60% |
| 2025-02-12 | 226.84 | 231.95 | 3.19 | 1.39% | 226.65 | 237.38 | 17533 | 40767 | 2.43% |
| 2025-02-11 | 228.05 | 228.76 | 0.29 | 0.13% | 226.66 | 233.60 | 14866 | 34152 | 2.06% |
| 2025-02-10 | 224.36 | 228.47 | 4.11 | 1.83% | 222.45 | 229.98 | 18563 | 41992 | 2.58% |
| 2025-02-07 | 223.00 | 224.36 | -2.62 | -1.15% | 219.16 | 228.50 | 21456 | 48058 | 2.98% |
| 2025-02-06 | 212.37 | 226.98 | 15.82 | 7.49% | 211.17 | 228.59 | 30379 | 67617 | 4.22% |
| 2025-02-05 | 208.47 | 211.16 | 4.66 | 2.26% | 203.33 | 212.96 | 14075 | 29376 | 1.95% |
| 2025-01-27 | 206.95 | 206.50 | -0.42 | -0.20% | 205.60 | 209.62 | 7527 | 15626 | 1.04% |
| 2025-01-24 | 206.40 | 206.92 | 0.59 | 0.29% | 205.15 | 208.50 | 7735 | 16017 | 1.07% |
| 2025-01-23 | 209.19 | 206.33 | -1.47 | -0.71% | 206.28 | 211.00 | 8099 | 16903 | 1.12% |
| 2025-01-22 | 207.70 | 207.80 | -0.78 | -0.37% | 205.36 | 209.60 | 7385 | 15309 | 1.03% |
| 2025-01-21 | 207.53 | 208.58 | 1.40 | 0.68% | 206.65 | 209.36 | 6033 | 12545 | 0.84% |
| 2025-01-20 | 207.10 | 207.18 | -0.43 | -0.21% | 206.51 | 210.47 | 8171 | 16988 | 1.13% |
| 2025-01-17 | 206.00 | 207.61 | 0.12 | 0.06% | 204.51 | 211.34 | 8833 | 18421 | 1.23% |
| 2025-01-16 | 211.86 | 207.49 | -4.37 | -2.06% | 206.70 | 214.70 | 12241 | 25695 | 1.70% |
| 2025-01-15 | 213.66 | 211.86 | -1.80 | -0.84% | 209.00 | 216.50 | 11162 | 23851 | 1.55% |
| 2025-01-14 | 209.20 | 213.66 | 4.60 | 2.20% | 206.50 | 215.25 | 12155 | 25714 | 1.69% |
| 2025-01-13 | 204.10 | 209.06 | 1.26 | 0.61% | 203.66 | 213.67 | 9484 | 19883 | 1.32% |
| 2025-01-10 | 207.00 | 207.80 | -0.08 | -0.04% | 206.01 | 212.40 | 9339 | 19565 | 1.30% |
| 2025-01-09 | 204.00 | 207.88 | 2.58 | 1.26% | 203.11 | 208.18 | 7914 | 16253 | 1.10% |
| 2025-01-08 | 207.28 | 205.30 | -3.29 | -1.58% | 202.02 | 208.22 | 7531 | 15453 | 1.05% |
| 2025-01-07 | 206.83 | 208.59 | 1.31 | 0.63% | 205.53 | 209.20 | 6205 | 12871 | 0.86% |
| 2025-01-06 | 206.00 | 207.28 | 0.58 | 0.28% | 204.10 | 210.80 | 8145 | 16900 | 1.13% |
| 2025-01-03 | 209.84 | 206.70 | -3.28 | -1.56% | 203.01 | 212.58 | 12332 | 25529 | 1.71% |
| 2025-01-02 | 218.09 | 209.98 | -8.86 | -4.05% | 209.01 | 218.98 | 15458 | 32821 | 2.15% |
| 2024-12-31 | 226.00 | 218.84 | -8.26 | -3.64% | 217.80 | 227.10 | 11814 | 26150 | 1.64% |
| 2024-12-30 | 223.80 | 227.10 | 2.50 | 1.11% | 221.53 | 228.20 | 13077 | 29421 | 1.82% |
| 2024-12-27 | 219.00 | 224.60 | 4.71 | 2.14% | 218.00 | 230.00 | 15967 | 36011 | 2.22% |
| 2024-12-26 | 220.85 | 219.89 | -0.96 | -0.43% | 217.48 | 222.79 | 8589 | 18885 | 1.19% |