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 | 163.02 | 161.50 | -3.53 | -2.14% | 158.41 | 163.88 | 33092 | 53339 | 2.56% |
| 2025-04-02 | 168.20 | 165.03 | -2.68 | -1.60% | 161.33 | 168.80 | 39837 | 65237 | 3.08% |
| 2025-04-01 | 168.51 | 167.71 | -0.28 | -0.17% | 165.52 | 169.80 | 20171 | 33907 | 1.56% |
| 2025-03-31 | 163.39 | 167.99 | 3.33 | 2.02% | 162.00 | 171.25 | 24563 | 41132 | 1.90% |
| 2025-03-28 | 170.03 | 164.66 | -5.37 | -3.16% | 164.00 | 173.23 | 21062 | 35232 | 1.63% |
| 2025-03-27 | 165.00 | 170.03 | 4.53 | 2.74% | 164.79 | 174.55 | 31976 | 54438 | 2.47% |
| 2025-03-26 | 161.26 | 165.50 | 3.50 | 2.16% | 161.12 | 169.38 | 20647 | 34349 | 1.60% |
| 2025-03-25 | 163.90 | 162.00 | -2.93 | -1.78% | 161.35 | 167.59 | 20444 | 33437 | 1.58% |
| 2025-03-24 | 152.62 | 164.93 | 11.13 | 7.24% | 152.60 | 164.98 | 46641 | 75228 | 3.61% |
| 2025-03-21 | 151.09 | 153.80 | 1.73 | 1.14% | 151.09 | 154.50 | 20985 | 32035 | 1.62% |
| 2025-03-20 | 153.00 | 152.07 | -0.89 | -0.58% | 151.41 | 153.38 | 9832 | 14964 | 0.76% |
| 2025-03-19 | 153.90 | 152.96 | -1.54 | -1.00% | 152.39 | 155.28 | 10083 | 15470 | 0.78% |
| 2025-03-18 | 154.43 | 154.50 | 1.08 | 0.70% | 152.73 | 156.56 | 13665 | 21118 | 1.06% |
| 2025-03-17 | 155.70 | 153.42 | -1.28 | -0.83% | 153.00 | 156.00 | 12397 | 19122 | 0.96% |
| 2025-03-14 | 154.26 | 154.70 | -0.14 | -0.09% | 152.71 | 157.26 | 19533 | 30235 | 1.51% |
| 2025-03-13 | 157.32 | 154.84 | -2.46 | -1.56% | 153.22 | 157.60 | 14049 | 21816 | 1.09% |
| 2025-03-12 | 157.90 | 157.30 | 0.54 | 0.34% | 156.40 | 159.00 | 16059 | 25286 | 1.24% |
| 2025-03-11 | 158.99 | 156.76 | -2.58 | -1.62% | 155.77 | 160.49 | 13124 | 20673 | 1.02% |
| 2025-03-10 | 160.70 | 159.34 | -1.33 | -0.83% | 157.70 | 162.80 | 15974 | 25545 | 1.24% |
| 2025-03-07 | 162.11 | 160.67 | -2.83 | -1.73% | 159.00 | 163.12 | 14548 | 23411 | 1.13% |
| 2025-03-06 | 161.78 | 163.50 | 3.70 | 2.32% | 159.50 | 165.68 | 25361 | 41501 | 1.96% |
| 2025-03-05 | 161.00 | 159.80 | -0.91 | -0.57% | 158.30 | 162.30 | 13073 | 20885 | 1.01% |
| 2025-03-04 | 160.10 | 160.71 | -0.29 | -0.18% | 159.00 | 164.67 | 21350 | 34588 | 1.65% |
| 2025-03-03 | 159.81 | 161.00 | 2.00 | 1.26% | 156.13 | 164.88 | 26475 | 42757 | 2.05% |
| 2025-02-28 | 165.00 | 159.00 | -0.86 | -0.54% | 158.45 | 169.00 | 33254 | 54375 | 2.57% |
| 2025-02-27 | 163.11 | 159.86 | -3.74 | -2.29% | 157.21 | 163.85 | 22884 | 36681 | 1.77% |
| 2025-02-26 | 165.97 | 163.60 | -2.59 | -1.56% | 162.22 | 167.70 | 25929 | 42582 | 2.01% |
| 2025-02-25 | 162.40 | 166.19 | 1.52 | 0.92% | 161.47 | 172.87 | 29208 | 48811 | 2.26% |
| 2025-02-24 | 165.63 | 164.67 | 1.67 | 1.02% | 161.50 | 168.00 | 25373 | 41760 | 1.96% |
| 2025-02-21 | 158.01 | 163.00 | 3.19 | 2.00% | 157.00 | 164.50 | 25907 | 41899 | 2.00% |
| 2025-02-20 | 157.00 | 159.81 | 2.74 | 1.74% | 155.61 | 161.97 | 27525 | 43747 | 2.13% |
| 2025-02-19 | 150.29 | 157.07 | 5.94 | 3.93% | 150.29 | 157.97 | 27527 | 42780 | 2.13% |
| 2025-02-18 | 148.59 | 151.13 | 2.57 | 1.73% | 147.04 | 156.26 | 29111 | 44469 | 2.25% |
| 2025-02-17 | 147.00 | 148.56 | 1.56 | 1.06% | 144.58 | 149.14 | 24808 | 36538 | 1.92% |
| 2025-02-14 | 149.70 | 147.00 | -4.40 | -2.91% | 146.00 | 153.00 | 25386 | 37489 | 1.96% |
| 2025-02-13 | 150.20 | 151.40 | 1.20 | 0.80% | 149.00 | 153.33 | 27937 | 42416 | 2.16% |
| 2025-02-12 | 150.11 | 150.20 | -0.28 | -0.19% | 146.80 | 150.89 | 26435 | 39330 | 2.05% |
| 2025-02-11 | 154.00 | 150.48 | -3.53 | -2.29% | 150.10 | 154.00 | 14643 | 22100 | 1.13% |
| 2025-02-10 | 154.60 | 154.01 | -0.59 | -0.38% | 150.10 | 155.54 | 18932 | 29014 | 1.47% |
| 2025-02-07 | 151.88 | 154.60 | 2.60 | 1.71% | 150.04 | 157.00 | 28200 | 43450 | 2.18% |
| 2025-02-06 | 144.76 | 152.00 | 7.50 | 5.19% | 143.90 | 152.53 | 25900 | 38729 | 2.00% |
| 2025-02-05 | 147.88 | 144.50 | -1.30 | -0.89% | 143.10 | 148.69 | 20368 | 29614 | 1.58% |
| 2025-01-27 | 147.99 | 145.80 | -1.83 | -1.24% | 145.53 | 148.80 | 12261 | 18035 | 0.95% |
| 2025-01-24 | 147.99 | 147.63 | -0.70 | -0.47% | 146.66 | 149.87 | 24825 | 36834 | 1.92% |
| 2025-01-23 | 151.00 | 148.33 | -1.57 | -1.05% | 147.20 | 151.97 | 33564 | 50020 | 2.60% |
| 2025-01-22 | 151.30 | 149.90 | -1.88 | -1.24% | 149.00 | 153.69 | 28467 | 42853 | 2.20% |
| 2025-01-21 | 146.89 | 151.78 | 5.86 | 4.02% | 146.38 | 151.78 | 20472 | 30626 | 1.58% |
| 2025-01-20 | 149.00 | 145.92 | -3.32 | -2.22% | 145.00 | 149.98 | 26994 | 39785 | 2.09% |
| 2025-01-17 | 143.82 | 149.24 | 5.28 | 3.67% | 143.38 | 149.27 | 39416 | 58097 | 3.05% |
| 2025-01-16 | 144.91 | 143.96 | -0.95 | -0.66% | 143.26 | 147.53 | 23138 | 33520 | 1.79% |
| 2025-01-15 | 145.00 | 144.91 | -0.66 | -0.45% | 144.01 | 145.98 | 15490 | 22433 | 1.20% |
| 2025-01-14 | 137.42 | 145.57 | 9.28 | 6.81% | 137.00 | 146.27 | 32808 | 46780 | 2.54% |
| 2025-01-13 | 133.00 | 136.29 | 1.94 | 1.44% | 131.41 | 140.22 | 24530 | 33608 | 1.90% |
| 2025-01-10 | 132.00 | 134.35 | 1.82 | 1.37% | 132.00 | 138.53 | 35481 | 48080 | 2.75% |
| 2025-01-09 | 132.00 | 132.53 | 0.01 | 0.01% | 131.30 | 134.50 | 18157 | 24186 | 1.41% |
| 2025-01-08 | 134.10 | 132.52 | -2.03 | -1.51% | 129.50 | 135.59 | 27236 | 36101 | 2.11% |
| 2025-01-07 | 132.93 | 134.55 | 1.62 | 1.22% | 130.63 | 136.58 | 23812 | 31743 | 1.84% |
| 2025-01-06 | 132.00 | 132.93 | 0.46 | 0.35% | 131.37 | 135.89 | 19164 | 25680 | 1.48% |
| 2025-01-03 | 134.50 | 132.47 | -1.22 | -0.91% | 132.01 | 136.57 | 20294 | 27229 | 1.57% |
| 2025-01-02 | 139.11 | 133.69 | -5.67 | -4.07% | 131.80 | 140.00 | 24749 | 33579 | 1.92% |
| 2024-12-31 | 144.70 | 139.36 | -5.34 | -3.69% | 139.36 | 145.80 | 20798 | 29507 | 1.61% |
| 2024-12-30 | 143.08 | 144.70 | 1.64 | 1.15% | 142.11 | 146.70 | 24564 | 35576 | 1.90% |
| 2024-12-27 | 148.31 | 143.06 | -5.67 | -3.81% | 142.83 | 151.47 | 36722 | 53756 | 2.84% |
| 2024-12-26 | 149.17 | 148.73 | -1.07 | -0.71% | 145.55 | 149.76 | 19795 | 29270 | 1.53% |
| 2024-12-25 | 147.18 | 149.80 | 2.02 | 1.37% | 147.18 | 151.56 | 22373 | 33423 | 1.73% |