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 | 144.88 | 145.90 | -1.00 | -0.68% | 144.88 | 149.85 | 24729 | 36419 | 1.47% |
| 2025-04-02 | 144.00 | 146.90 | 2.45 | 1.70% | 144.00 | 147.76 | 27999 | 40996 | 1.66% |
| 2025-04-01 | 149.88 | 144.45 | -4.65 | -3.12% | 144.01 | 150.00 | 37954 | 55682 | 2.25% |
| 2025-03-31 | 151.00 | 149.10 | -4.10 | -2.68% | 141.92 | 151.20 | 65509 | 95372 | 3.88% |
| 2025-03-28 | 152.68 | 153.20 | -0.30 | -0.20% | 151.95 | 156.38 | 24648 | 37941 | 1.46% |
| 2025-03-27 | 153.03 | 153.50 | -1.95 | -1.25% | 152.43 | 157.98 | 33268 | 51635 | 1.97% |
| 2025-03-26 | 155.00 | 155.45 | -1.55 | -0.99% | 154.88 | 161.70 | 38574 | 60846 | 2.29% |
| 2025-03-25 | 157.65 | 157.00 | -0.60 | -0.38% | 155.00 | 163.26 | 51026 | 81364 | 3.02% |
| 2025-03-24 | 155.98 | 157.60 | 2.43 | 1.57% | 152.80 | 158.00 | 46918 | 72983 | 2.78% |
| 2025-03-21 | 165.06 | 155.17 | -11.22 | -6.74% | 155.00 | 166.39 | 84111 | 132813 | 4.98% |
| 2025-03-20 | 166.10 | 166.39 | -1.19 | -0.71% | 163.00 | 176.97 | 81183 | 137428 | 4.81% |
| 2025-03-19 | 169.50 | 167.58 | -2.13 | -1.26% | 163.50 | 172.00 | 54474 | 91385 | 3.23% |
| 2025-03-18 | 171.00 | 169.71 | -0.62 | -0.36% | 168.57 | 172.30 | 37928 | 64515 | 2.25% |
| 2025-03-17 | 170.50 | 170.33 | -0.76 | -0.44% | 166.90 | 172.43 | 56417 | 95366 | 3.34% |
| 2025-03-14 | 153.96 | 171.09 | 16.48 | 10.66% | 152.50 | 174.90 | 103504 | 170902 | 6.13% |
| 2025-03-13 | 165.86 | 154.61 | -11.11 | -6.70% | 153.58 | 165.99 | 68113 | 106970 | 4.04% |
| 2025-03-12 | 167.82 | 165.72 | -2.11 | -1.26% | 164.88 | 171.00 | 48980 | 81926 | 2.90% |
| 2025-03-11 | 166.00 | 167.83 | -1.57 | -0.93% | 158.58 | 172.00 | 75540 | 124987 | 4.48% |
| 2025-03-10 | 170.00 | 169.40 | 2.71 | 1.63% | 166.00 | 174.00 | 64692 | 109953 | 3.83% |
| 2025-03-07 | 162.00 | 166.69 | 2.69 | 1.64% | 161.61 | 171.48 | 73242 | 122721 | 4.34% |
| 2025-03-06 | 165.50 | 164.00 | 1.00 | 0.61% | 161.51 | 166.84 | 61071 | 100723 | 3.62% |
| 2025-03-05 | 158.21 | 163.00 | 2.97 | 1.86% | 158.00 | 166.60 | 66265 | 108040 | 3.93% |
| 2025-03-04 | 152.51 | 160.03 | 7.06 | 4.62% | 150.97 | 162.17 | 70760 | 112485 | 4.19% |
| 2025-03-03 | 156.03 | 152.97 | -0.73 | -0.47% | 150.00 | 159.36 | 64482 | 99540 | 3.82% |
| 2025-02-28 | 170.18 | 153.70 | -20.80 | -11.92% | 153.08 | 171.00 | 128403 | 204645 | 7.61% |
| 2025-02-27 | 175.40 | 174.50 | -3.90 | -2.19% | 168.90 | 185.22 | 118319 | 208424 | 7.01% |
| 2025-02-26 | 170.00 | 178.40 | 7.15 | 4.18% | 168.20 | 192.80 | 142744 | 260720 | 8.46% |
| 2025-02-25 | 166.92 | 171.25 | -1.60 | -0.93% | 166.11 | 179.10 | 87418 | 151896 | 5.18% |
| 2025-02-24 | 174.95 | 172.85 | -3.15 | -1.79% | 163.00 | 181.98 | 101689 | 174265 | 6.03% |
| 2025-02-21 | 169.83 | 176.00 | 6.17 | 3.63% | 168.55 | 180.40 | 110569 | 193699 | 6.55% |
| 2025-02-20 | 172.52 | 169.83 | -3.41 | -1.97% | 165.24 | 174.00 | 105241 | 177961 | 6.24% |
| 2025-02-19 | 157.68 | 173.24 | 15.84 | 10.06% | 157.67 | 173.37 | 125540 | 210820 | 7.44% |
| 2025-02-18 | 163.50 | 157.40 | -9.60 | -5.75% | 155.80 | 163.80 | 82060 | 131208 | 4.86% |
| 2025-02-17 | 156.35 | 167.00 | 10.19 | 6.50% | 155.97 | 167.12 | 99223 | 160618 | 5.88% |
| 2025-02-14 | 157.82 | 156.81 | -2.99 | -1.87% | 155.15 | 160.79 | 70088 | 110423 | 4.15% |
| 2025-02-13 | 166.58 | 159.80 | -9.00 | -5.33% | 159.35 | 169.88 | 79525 | 129638 | 4.71% |
| 2025-02-12 | 163.00 | 168.80 | 1.80 | 1.08% | 161.02 | 169.82 | 60410 | 100536 | 3.58% |
| 2025-02-11 | 166.00 | 167.00 | -1.53 | -0.91% | 164.11 | 175.80 | 89199 | 151429 | 5.29% |
| 2025-02-10 | 167.30 | 168.53 | -1.87 | -1.10% | 160.36 | 169.98 | 94888 | 156375 | 5.62% |
| 2025-02-07 | 172.84 | 170.40 | -5.97 | -3.38% | 166.00 | 179.83 | 118760 | 205205 | 7.04% |
| 2025-02-06 | 160.00 | 176.37 | 13.25 | 8.12% | 159.00 | 184.98 | 111099 | 193274 | 6.58% |
| 2025-02-05 | 149.00 | 163.12 | 18.12 | 12.50% | 149.00 | 169.18 | 112380 | 178937 | 6.66% |
| 2025-01-27 | 154.90 | 145.00 | -12.85 | -8.14% | 143.43 | 154.90 | 84354 | 124682 | 5.00% |
| 2025-01-24 | 148.50 | 157.85 | 8.01 | 5.35% | 146.05 | 163.68 | 98357 | 151010 | 5.83% |
| 2025-01-23 | 146.00 | 149.84 | 3.85 | 2.64% | 142.50 | 158.99 | 115388 | 174784 | 6.84% |
| 2025-01-22 | 146.50 | 145.99 | -1.11 | -0.75% | 143.99 | 149.86 | 79746 | 116980 | 4.73% |
| 2025-01-21 | 139.88 | 147.10 | 8.22 | 5.92% | 137.82 | 147.90 | 106401 | 152676 | 6.30% |
| 2025-01-20 | 144.00 | 138.88 | -3.72 | -2.61% | 138.00 | 144.88 | 88191 | 123707 | 5.23% |
| 2025-01-17 | 142.00 | 142.60 | -0.22 | -0.15% | 140.01 | 146.88 | 76541 | 109827 | 4.54% |
| 2025-01-16 | 145.00 | 142.82 | -3.17 | -2.17% | 139.58 | 151.68 | 110096 | 159700 | 6.52% |
| 2025-01-15 | 145.00 | 145.99 | -3.01 | -2.02% | 141.00 | 148.50 | 102914 | 149258 | 6.10% |
| 2025-01-14 | 129.94 | 149.00 | 19.38 | 14.95% | 125.18 | 150.88 | 165052 | 226609 | 9.78% |
| 2025-01-13 | 125.00 | 129.62 | 9.58 | 7.98% | 124.00 | 141.00 | 179390 | 236611 | 10.63% |
| 2025-01-10 | 111.00 | 120.04 | 8.34 | 7.47% | 110.00 | 122.50 | 136217 | 158821 | 8.07% |
| 2025-01-09 | 104.68 | 111.70 | 4.89 | 4.58% | 104.19 | 113.94 | 89311 | 97266 | 5.29% |
| 2025-01-08 | 101.00 | 106.81 | 4.71 | 4.61% | 97.52 | 108.50 | 65228 | 67183 | 3.87% |
| 2025-01-07 | 99.90 | 102.10 | 2.20 | 2.20% | 99.07 | 102.50 | 32369 | 32651 | 1.92% |
| 2025-01-06 | 98.49 | 99.90 | -0.06 | -0.06% | 97.20 | 101.00 | 40500 | 40024 | 2.40% |
| 2025-01-03 | 107.91 | 99.96 | -8.04 | -7.44% | 99.69 | 108.02 | 50214 | 51731 | 2.98% |
| 2025-01-02 | 108.00 | 108.00 | -0.06 | -0.06% | 106.10 | 112.32 | 41188 | 44851 | 2.44% |
| 2024-12-31 | 112.88 | 108.06 | -3.89 | -3.47% | 108.00 | 113.00 | 37679 | 41363 | 2.23% |
| 2024-12-30 | 113.81 | 111.95 | -2.04 | -1.79% | 111.20 | 114.82 | 37575 | 42359 | 2.23% |
| 2024-12-27 | 119.20 | 113.99 | -4.90 | -4.12% | 113.50 | 120.10 | 52734 | 61602 | 3.12% |
| 2024-12-26 | 116.80 | 118.89 | 1.49 | 1.27% | 114.10 | 121.78 | 62618 | 74511 | 3.71% |
| 2024-12-25 | 116.74 | 117.40 | 0.60 | 0.51% | 115.79 | 119.78 | 47237 | 55646 | 2.80% |