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 | 255.34 | 259.10 | 3.70 | 1.45% | 252.25 | 261.99 | 21736 | 56074 | 0.42% |
| 2025-04-02 | 255.06 | 255.40 | -0.81 | -0.32% | 253.66 | 260.49 | 14163 | 36229 | 0.27% |
| 2025-04-01 | 249.99 | 256.21 | 7.24 | 2.91% | 249.90 | 260.95 | 33750 | 86689 | 0.65% |
| 2025-03-31 | 238.08 | 248.97 | 11.17 | 4.70% | 237.49 | 249.96 | 37883 | 93277 | 0.73% |
| 2025-03-28 | 236.90 | 237.80 | 0.30 | 0.13% | 235.28 | 239.95 | 15762 | 37518 | 0.30% |
| 2025-03-27 | 232.25 | 237.50 | 5.25 | 2.26% | 230.56 | 237.91 | 27305 | 64610 | 0.53% |
| 2025-03-26 | 225.06 | 232.25 | 4.72 | 2.07% | 225.04 | 232.37 | 15441 | 35511 | 0.30% |
| 2025-03-25 | 232.72 | 227.53 | -5.64 | -2.42% | 227.30 | 233.77 | 17186 | 39356 | 0.33% |
| 2025-03-24 | 233.35 | 233.17 | -1.28 | -0.55% | 232.00 | 237.80 | 25615 | 60104 | 0.49% |
| 2025-03-21 | 237.10 | 234.45 | -3.45 | -1.45% | 231.21 | 237.10 | 27669 | 64739 | 0.53% |
| 2025-03-20 | 229.00 | 237.90 | 8.90 | 3.89% | 228.23 | 240.41 | 39704 | 93543 | 0.76% |
| 2025-03-19 | 226.89 | 229.00 | 1.00 | 0.44% | 226.03 | 230.50 | 14909 | 34182 | 0.29% |
| 2025-03-18 | 232.01 | 228.00 | -3.21 | -1.39% | 225.88 | 232.97 | 24399 | 55700 | 0.47% |
| 2025-03-17 | 234.00 | 231.21 | -1.39 | -0.60% | 231.00 | 238.00 | 28788 | 67648 | 0.55% |
| 2025-03-14 | 220.36 | 232.60 | 12.24 | 5.55% | 220.21 | 236.99 | 49116 | 113777 | 0.94% |
| 2025-03-13 | 222.00 | 220.36 | -2.22 | -1.00% | 220.10 | 224.75 | 13790 | 30649 | 0.27% |
| 2025-03-12 | 227.63 | 222.58 | -4.41 | -1.94% | 220.50 | 228.76 | 25316 | 56529 | 0.49% |
| 2025-03-11 | 226.67 | 226.99 | 0.32 | 0.14% | 223.40 | 227.48 | 21135 | 47643 | 0.41% |
| 2025-03-10 | 230.00 | 226.67 | -2.28 | -1.00% | 223.68 | 231.06 | 23043 | 52326 | 0.44% |
| 2025-03-07 | 229.05 | 228.95 | -0.05 | -0.02% | 225.23 | 230.84 | 22116 | 50639 | 0.43% |
| 2025-03-06 | 229.49 | 229.00 | 0.51 | 0.22% | 223.83 | 229.83 | 23553 | 53739 | 0.45% |
| 2025-03-05 | 223.03 | 228.49 | 5.46 | 2.45% | 222.02 | 230.10 | 31589 | 71838 | 0.61% |
| 2025-03-04 | 223.61 | 223.03 | -2.37 | -1.05% | 220.00 | 227.70 | 19357 | 43179 | 0.37% |
| 2025-03-03 | 222.62 | 225.40 | 4.17 | 1.88% | 222.62 | 229.47 | 30838 | 69867 | 0.59% |
| 2025-02-28 | 213.84 | 221.23 | 7.35 | 3.44% | 213.38 | 226.00 | 52633 | 117295 | 1.01% |
| 2025-02-27 | 211.19 | 213.88 | 2.90 | 1.37% | 208.80 | 215.00 | 24350 | 51880 | 0.47% |
| 2025-02-26 | 210.00 | 210.98 | 0.99 | 0.47% | 209.27 | 211.95 | 22592 | 47580 | 0.43% |
| 2025-02-25 | 212.05 | 209.99 | -4.01 | -1.87% | 209.08 | 214.80 | 34485 | 72786 | 0.66% |
| 2025-02-24 | 213.05 | 214.00 | -1.00 | -0.47% | 210.50 | 216.59 | 39570 | 84523 | 0.76% |
| 2025-02-21 | 225.86 | 215.00 | -15.00 | -6.52% | 212.01 | 225.86 | 63650 | 137157 | 1.22% |
| 2025-02-20 | 224.09 | 230.00 | 5.05 | 2.24% | 224.09 | 230.70 | 16114 | 36844 | 0.31% |
| 2025-02-19 | 226.10 | 224.95 | -2.15 | -0.95% | 224.00 | 227.10 | 15171 | 34139 | 0.29% |
| 2025-02-18 | 228.00 | 227.10 | -1.32 | -0.58% | 224.10 | 229.69 | 16471 | 37393 | 0.32% |
| 2025-02-17 | 226.61 | 228.42 | -1.07 | -0.47% | 226.00 | 230.30 | 15855 | 36078 | 0.30% |
| 2025-02-14 | 235.00 | 229.49 | -6.52 | -2.76% | 228.82 | 235.00 | 16970 | 39162 | 0.33% |
| 2025-02-13 | 228.97 | 236.01 | 7.52 | 3.29% | 226.00 | 237.59 | 38660 | 90194 | 0.74% |
| 2025-02-12 | 221.50 | 228.49 | 4.94 | 2.21% | 221.36 | 228.77 | 23050 | 52286 | 0.44% |
| 2025-02-11 | 222.00 | 223.55 | 1.55 | 0.70% | 219.20 | 226.95 | 38114 | 85112 | 0.73% |
| 2025-02-10 | 227.67 | 222.00 | -10.31 | -4.44% | 215.02 | 227.67 | 62225 | 136967 | 1.20% |
| 2025-02-07 | 236.96 | 232.31 | -2.19 | -0.93% | 231.30 | 236.96 | 21793 | 50832 | 0.42% |
| 2025-02-06 | 231.50 | 234.50 | 3.00 | 1.30% | 231.45 | 236.99 | 22081 | 51888 | 0.42% |
| 2025-02-05 | 245.45 | 231.50 | -11.65 | -4.79% | 231.10 | 245.45 | 31872 | 74748 | 0.61% |
| 2025-01-27 | 241.48 | 243.15 | 2.02 | 0.84% | 238.02 | 245.45 | 18265 | 44453 | 0.35% |
| 2025-01-24 | 242.12 | 241.13 | -1.66 | -0.68% | 236.00 | 243.50 | 21228 | 50808 | 0.41% |
| 2025-01-23 | 246.00 | 242.79 | -0.02 | -0.01% | 241.58 | 246.36 | 17879 | 43518 | 0.34% |
| 2025-01-22 | 248.09 | 242.81 | -7.09 | -2.84% | 238.76 | 250.89 | 22971 | 55822 | 0.44% |
| 2025-01-21 | 248.50 | 249.90 | 3.11 | 1.26% | 247.07 | 254.46 | 27075 | 67828 | 0.52% |
| 2025-01-20 | 241.99 | 246.79 | 3.79 | 1.56% | 240.99 | 250.00 | 26519 | 65604 | 0.51% |
| 2025-01-17 | 234.30 | 243.00 | 8.70 | 3.71% | 232.00 | 244.30 | 34853 | 83399 | 0.67% |
| 2025-01-16 | 233.04 | 234.30 | -1.73 | -0.73% | 233.04 | 237.98 | 33436 | 78559 | 0.64% |
| 2025-01-15 | 243.00 | 236.03 | -9.84 | -4.00% | 233.33 | 244.00 | 60451 | 143345 | 1.16% |
| 2025-01-14 | 265.44 | 245.87 | -21.14 | -7.92% | 244.52 | 267.18 | 65247 | 165080 | 1.25% |
| 2025-01-13 | 275.83 | 267.01 | -9.95 | -3.59% | 264.18 | 276.95 | 31692 | 85327 | 0.61% |
| 2025-01-10 | 270.99 | 276.96 | 5.56 | 2.05% | 270.00 | 278.49 | 16224 | 44756 | 0.31% |
| 2025-01-09 | 268.00 | 271.40 | 2.49 | 0.93% | 265.18 | 274.93 | 19859 | 53921 | 0.38% |
| 2025-01-08 | 258.58 | 268.91 | 10.23 | 3.95% | 257.04 | 270.99 | 33994 | 90246 | 0.65% |
| 2025-01-07 | 252.05 | 258.68 | 6.98 | 2.77% | 250.47 | 259.48 | 21766 | 55798 | 0.42% |
| 2025-01-06 | 246.00 | 251.70 | 5.30 | 2.15% | 243.53 | 253.49 | 32486 | 81292 | 0.62% |
| 2025-01-03 | 247.14 | 246.40 | -1.04 | -0.42% | 245.54 | 250.89 | 15416 | 38272 | 0.30% |
| 2025-01-02 | 247.57 | 247.44 | -1.08 | -0.43% | 242.50 | 250.62 | 20562 | 50764 | 0.40% |
| 2024-12-31 | 245.10 | 248.52 | 2.07 | 0.84% | 245.10 | 252.96 | 20514 | 51175 | 0.39% |
| 2024-12-30 | 243.77 | 246.45 | 2.59 | 1.06% | 241.00 | 247.76 | 12319 | 30199 | 0.24% |
| 2024-12-27 | 241.78 | 243.86 | 2.23 | 0.92% | 240.62 | 245.80 | 10496 | 25621 | 0.20% |
| 2024-12-26 | 242.52 | 241.63 | -2.27 | -0.93% | 240.50 | 244.00 | 7114 | 17208 | 0.14% |
| 2024-12-25 | 241.19 | 243.90 | 1.78 | 0.74% | 240.42 | 244.96 | 8351 | 20292 | 0.16% |