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 | 164.70 | 163.36 | -4.54 | -2.70% | 160.56 | 167.90 | 91112 | 149417 | 2.18% |
| 2025-04-02 | 167.99 | 167.90 | -0.48 | -0.29% | 166.51 | 169.49 | 70078 | 117525 | 1.67% |
| 2025-04-01 | 173.88 | 168.38 | -4.92 | -2.84% | 166.35 | 174.80 | 141262 | 240480 | 3.37% |
| 2025-03-31 | 162.10 | 173.30 | 8.42 | 5.11% | 159.10 | 173.99 | 176795 | 295905 | 4.22% |
| 2025-03-28 | 163.51 | 164.88 | 1.69 | 1.04% | 162.58 | 168.90 | 114847 | 190499 | 2.74% |
| 2025-03-27 | 160.48 | 163.19 | 1.94 | 1.20% | 158.30 | 165.80 | 100646 | 164352 | 2.40% |
| 2025-03-26 | 160.52 | 161.25 | 0.73 | 0.45% | 160.31 | 166.00 | 85854 | 140216 | 2.05% |
| 2025-03-25 | 166.10 | 160.52 | -5.58 | -3.36% | 159.97 | 168.90 | 90950 | 148555 | 2.17% |
| 2025-03-24 | 162.20 | 166.10 | 5.60 | 3.49% | 161.50 | 167.50 | 130911 | 215990 | 3.13% |
| 2025-03-21 | 167.00 | 160.50 | -8.80 | -5.20% | 159.30 | 168.98 | 121331 | 196346 | 2.90% |
| 2025-03-20 | 169.39 | 169.30 | -0.08 | -0.05% | 166.11 | 174.02 | 133231 | 227873 | 3.18% |
| 2025-03-19 | 166.00 | 169.38 | 1.01 | 0.60% | 166.00 | 176.22 | 176445 | 303612 | 4.21% |
| 2025-03-18 | 164.83 | 168.37 | 5.12 | 3.14% | 160.48 | 171.50 | 167031 | 279083 | 3.99% |
| 2025-03-17 | 164.48 | 163.25 | -0.35 | -0.21% | 162.01 | 165.00 | 63250 | 103424 | 1.51% |
| 2025-03-14 | 155.15 | 163.60 | 7.93 | 5.09% | 155.05 | 164.48 | 139208 | 224437 | 3.32% |
| 2025-03-13 | 161.54 | 155.67 | -6.91 | -4.25% | 154.92 | 162.28 | 106109 | 167045 | 2.53% |
| 2025-03-12 | 164.00 | 162.58 | -0.05 | -0.03% | 161.88 | 166.28 | 98791 | 162084 | 2.36% |
| 2025-03-11 | 161.00 | 162.63 | -1.39 | -0.85% | 160.00 | 167.94 | 86555 | 140905 | 2.07% |
| 2025-03-10 | 162.99 | 164.02 | 2.32 | 1.43% | 162.51 | 167.67 | 96731 | 159649 | 2.31% |
| 2025-03-07 | 164.96 | 161.70 | -4.97 | -2.98% | 159.61 | 166.61 | 104715 | 170435 | 2.50% |
| 2025-03-06 | 165.00 | 166.67 | 1.92 | 1.17% | 163.66 | 169.88 | 127136 | 212243 | 3.04% |
| 2025-03-05 | 165.00 | 164.75 | -0.25 | -0.15% | 161.70 | 166.20 | 99370 | 162547 | 2.37% |
| 2025-03-04 | 160.50 | 165.00 | 1.32 | 0.81% | 160.15 | 168.00 | 138024 | 227667 | 3.30% |
| 2025-03-03 | 160.20 | 163.68 | 5.68 | 3.59% | 157.09 | 165.25 | 140933 | 229331 | 3.37% |
| 2025-02-28 | 169.00 | 158.00 | -11.90 | -7.00% | 157.28 | 171.35 | 155925 | 252866 | 3.72% |
| 2025-02-27 | 172.49 | 169.90 | -2.60 | -1.51% | 165.10 | 173.70 | 132564 | 224048 | 3.17% |
| 2025-02-26 | 170.00 | 172.50 | 2.68 | 1.58% | 168.02 | 177.85 | 159752 | 277784 | 3.82% |
| 2025-02-25 | 165.72 | 169.82 | -1.98 | -1.15% | 165.00 | 176.58 | 159804 | 272010 | 3.82% |
| 2025-02-24 | 180.95 | 171.80 | -11.18 | -6.11% | 170.00 | 180.95 | 205355 | 356355 | 4.90% |
| 2025-02-21 | 174.00 | 182.98 | 6.59 | 3.74% | 172.29 | 186.56 | 216516 | 389924 | 5.17% |
| 2025-02-20 | 175.23 | 176.39 | -0.61 | -0.34% | 172.10 | 180.00 | 197238 | 347675 | 4.71% |
| 2025-02-19 | 168.85 | 177.00 | 10.50 | 6.31% | 168.51 | 177.57 | 259676 | 452002 | 6.20% |
| 2025-02-18 | 169.00 | 166.50 | -6.35 | -3.67% | 165.67 | 172.01 | 142096 | 239757 | 3.39% |
| 2025-02-17 | 167.79 | 172.85 | 3.49 | 2.06% | 167.79 | 175.03 | 170253 | 292439 | 4.07% |
| 2025-02-14 | 169.44 | 169.36 | -0.60 | -0.35% | 167.20 | 172.90 | 168956 | 287223 | 4.04% |
| 2025-02-13 | 181.00 | 169.96 | -15.06 | -8.14% | 167.80 | 181.00 | 265000 | 459411 | 6.33% |
| 2025-02-12 | 180.10 | 185.02 | -0.53 | -0.29% | 174.80 | 189.69 | 223973 | 404986 | 5.35% |
| 2025-02-11 | 188.20 | 185.55 | -7.64 | -3.95% | 182.83 | 193.00 | 199055 | 371727 | 4.75% |
| 2025-02-10 | 184.00 | 193.19 | 6.40 | 3.43% | 181.19 | 194.68 | 224886 | 422701 | 5.37% |
| 2025-02-07 | 193.99 | 186.79 | 0.27 | 0.14% | 180.20 | 199.90 | 320870 | 614032 | 7.66% |
| 2025-02-06 | 163.14 | 186.52 | 16.96 | 10.00% | 162.03 | 186.52 | 197607 | 351294 | 4.72% |
| 2025-02-05 | 169.00 | 169.56 | 5.06 | 3.08% | 155.63 | 180.93 | 250355 | 425333 | 5.98% |
| 2025-01-27 | 154.91 | 164.50 | 7.24 | 4.60% | 152.00 | 168.60 | 179877 | 289375 | 4.30% |
| 2025-01-24 | 149.10 | 157.26 | 6.10 | 4.04% | 147.00 | 161.00 | 206357 | 316531 | 4.93% |
| 2025-01-23 | 154.33 | 151.16 | -2.27 | -1.48% | 147.97 | 156.40 | 176128 | 266963 | 4.21% |
| 2025-01-22 | 153.20 | 153.43 | -4.70 | -2.97% | 150.10 | 158.16 | 213774 | 329246 | 5.11% |
| 2025-01-21 | 146.90 | 158.13 | 14.38 | 10.00% | 139.68 | 158.13 | 281678 | 419163 | 6.73% |
| 2025-01-20 | 142.54 | 144.00 | 4.59 | 3.29% | 140.84 | 148.84 | 255857 | 369652 | 6.11% |
| 2025-01-17 | 125.80 | 139.41 | 12.67 | 10.00% | 125.50 | 139.41 | 215242 | 285447 | 5.14% |
| 2025-01-16 | 133.00 | 126.74 | -7.93 | -5.89% | 125.80 | 134.00 | 249869 | 323414 | 5.97% |
| 2025-01-15 | 124.00 | 134.67 | 9.51 | 7.60% | 123.20 | 137.68 | 302901 | 402614 | 7.23% |
| 2025-01-14 | 121.80 | 125.16 | 4.16 | 3.44% | 119.23 | 126.98 | 251805 | 310489 | 6.01% |
| 2025-01-13 | 126.48 | 121.00 | -6.00 | -4.72% | 120.04 | 127.99 | 174070 | 215119 | 4.16% |
| 2025-01-10 | 127.51 | 127.00 | -1.68 | -1.31% | 125.28 | 131.30 | 215506 | 276550 | 5.15% |
| 2025-01-09 | 123.74 | 128.68 | 10.01 | 8.44% | 122.33 | 130.54 | 269219 | 344424 | 6.43% |
| 2025-01-08 | 110.00 | 118.67 | 10.79 | 10.00% | 109.70 | 118.67 | 167435 | 194650 | 4.00% |
| 2025-01-07 | 99.00 | 107.88 | 9.81 | 10.00% | 98.80 | 107.88 | 123969 | 129207 | 2.96% |
| 2025-01-06 | 98.01 | 98.07 | -1.42 | -1.43% | 96.50 | 101.10 | 107162 | 105282 | 2.56% |
| 2025-01-03 | 103.81 | 99.49 | -3.29 | -3.20% | 98.96 | 105.00 | 111313 | 112796 | 2.66% |
| 2025-01-02 | 110.05 | 102.78 | -7.28 | -6.61% | 101.51 | 110.20 | 138591 | 145550 | 3.31% |
| 2024-12-31 | 115.03 | 110.06 | -5.89 | -5.08% | 109.80 | 115.80 | 117982 | 132327 | 2.82% |
| 2024-12-30 | 113.50 | 115.95 | 0.47 | 0.41% | 110.88 | 119.50 | 161835 | 186431 | 3.87% |
| 2024-12-27 | 117.71 | 115.48 | 0.20 | 0.17% | 113.51 | 121.97 | 217187 | 254733 | 5.19% |
| 2024-12-26 | 104.00 | 115.28 | 10.48 | 10.00% | 103.98 | 115.28 | 189045 | 209205 | 4.52% |
| 2024-12-25 | 105.43 | 104.80 | -3.90 | -3.59% | 103.10 | 108.00 | 133129 | 139615 | 3.18% |