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 | 262.79 | 263.11 | 0.31 | 0.12% | 259.99 | 265.89 | 8768 | 23079 | 1.09% |
| 2025-04-02 | 260.86 | 262.80 | 1.86 | 0.71% | 260.00 | 265.97 | 9859 | 25986 | 1.23% |
| 2025-04-01 | 256.80 | 260.94 | 4.95 | 1.93% | 256.01 | 263.80 | 13847 | 36107 | 1.72% |
| 2025-03-31 | 254.28 | 255.99 | 1.33 | 0.52% | 248.00 | 256.88 | 14206 | 35849 | 1.77% |
| 2025-03-28 | 260.30 | 254.66 | -5.69 | -2.19% | 254.60 | 261.32 | 9958 | 25615 | 1.24% |
| 2025-03-27 | 259.50 | 260.35 | -0.54 | -0.21% | 256.02 | 263.30 | 9280 | 24095 | 1.15% |
| 2025-03-26 | 256.55 | 260.89 | 2.35 | 0.91% | 256.55 | 263.71 | 9781 | 25471 | 1.22% |
| 2025-03-25 | 262.45 | 258.54 | -3.90 | -1.49% | 256.70 | 264.78 | 12577 | 32685 | 1.56% |
| 2025-03-24 | 271.00 | 262.44 | -10.49 | -3.84% | 257.88 | 271.61 | 21167 | 55727 | 2.63% |
| 2025-03-21 | 282.12 | 272.93 | -10.79 | -3.80% | 272.01 | 283.00 | 19959 | 55038 | 2.48% |
| 2025-03-20 | 285.88 | 283.72 | -0.90 | -0.32% | 282.56 | 286.00 | 10746 | 30516 | 1.34% |
| 2025-03-19 | 290.98 | 284.62 | -10.21 | -3.46% | 283.99 | 291.35 | 18304 | 52448 | 2.28% |
| 2025-03-18 | 296.00 | 294.83 | 1.73 | 0.59% | 289.58 | 299.99 | 22121 | 65089 | 2.75% |
| 2025-03-17 | 299.00 | 293.10 | 5.34 | 1.86% | 292.99 | 305.00 | 32071 | 95754 | 3.99% |
| 2025-03-14 | 287.75 | 287.76 | 4.34 | 1.53% | 282.01 | 288.87 | 15418 | 44100 | 1.92% |
| 2025-03-13 | 290.00 | 283.42 | -4.18 | -1.45% | 281.30 | 294.00 | 15718 | 44948 | 1.96% |
| 2025-03-12 | 285.00 | 287.60 | 2.55 | 0.89% | 284.78 | 291.73 | 16407 | 47377 | 2.04% |
| 2025-03-11 | 281.00 | 285.05 | -0.95 | -0.33% | 280.02 | 285.57 | 11480 | 32521 | 1.43% |
| 2025-03-10 | 292.20 | 286.00 | -7.19 | -2.45% | 280.88 | 292.89 | 24192 | 68941 | 3.01% |
| 2025-03-07 | 296.90 | 293.19 | -6.31 | -2.11% | 291.60 | 303.89 | 23208 | 68710 | 2.89% |
| 2025-03-06 | 305.00 | 299.50 | -0.30 | -0.10% | 295.65 | 305.00 | 27740 | 82872 | 3.45% |
| 2025-03-05 | 293.55 | 299.80 | 12.07 | 4.19% | 289.55 | 303.87 | 34516 | 102943 | 4.29% |
| 2025-03-04 | 281.18 | 287.73 | 9.05 | 3.25% | 281.18 | 290.00 | 18545 | 53085 | 2.31% |
| 2025-03-03 | 280.89 | 278.68 | -2.48 | -0.88% | 273.00 | 283.50 | 16638 | 46458 | 2.07% |
| 2025-02-28 | 290.58 | 281.16 | -14.30 | -4.84% | 280.05 | 293.84 | 23282 | 66478 | 2.90% |
| 2025-02-27 | 302.40 | 295.46 | -6.94 | -2.29% | 292.00 | 305.88 | 21816 | 64722 | 2.71% |
| 2025-02-26 | 305.00 | 302.40 | 2.17 | 0.72% | 295.09 | 305.00 | 22723 | 68026 | 2.83% |
| 2025-02-25 | 293.98 | 300.23 | 3.12 | 1.05% | 291.00 | 307.99 | 30956 | 93546 | 3.85% |
| 2025-02-24 | 300.00 | 297.11 | -2.89 | -0.96% | 294.01 | 310.00 | 31855 | 96173 | 3.96% |
| 2025-02-21 | 290.00 | 300.00 | 9.70 | 3.34% | 284.80 | 302.00 | 38478 | 114249 | 4.79% |
| 2025-02-20 | 296.00 | 290.30 | 6.35 | 2.24% | 286.00 | 298.00 | 29768 | 87113 | 3.70% |
| 2025-02-19 | 280.32 | 283.95 | 3.85 | 1.37% | 278.01 | 284.64 | 16254 | 45844 | 2.02% |
| 2025-02-18 | 289.00 | 280.10 | -12.20 | -4.17% | 278.51 | 292.40 | 20428 | 58157 | 2.54% |
| 2025-02-17 | 296.00 | 292.30 | -3.76 | -1.27% | 288.88 | 302.00 | 26780 | 78507 | 3.33% |
| 2025-02-14 | 279.00 | 296.06 | 16.35 | 5.85% | 274.33 | 297.00 | 38989 | 112464 | 4.85% |
| 2025-02-13 | 286.86 | 279.71 | -7.15 | -2.49% | 279.00 | 287.50 | 19345 | 54545 | 2.41% |
| 2025-02-12 | 286.00 | 286.86 | -1.94 | -0.67% | 282.00 | 290.59 | 21060 | 60067 | 2.62% |
| 2025-02-11 | 290.52 | 288.80 | -0.22 | -0.08% | 284.98 | 292.00 | 18855 | 54358 | 2.35% |
| 2025-02-10 | 287.00 | 289.02 | 4.02 | 1.41% | 284.00 | 294.96 | 25401 | 73744 | 3.16% |
| 2025-02-07 | 285.50 | 285.00 | -3.10 | -1.08% | 279.22 | 293.97 | 34299 | 98638 | 4.27% |
| 2025-02-06 | 278.49 | 288.10 | 9.61 | 3.45% | 276.00 | 291.00 | 29938 | 84710 | 3.72% |
| 2025-02-05 | 266.00 | 278.49 | 17.80 | 6.83% | 263.22 | 282.88 | 35276 | 96880 | 4.39% |
| 2025-01-27 | 272.00 | 260.69 | -9.56 | -3.54% | 260.60 | 273.00 | 18007 | 47957 | 2.24% |
| 2025-01-24 | 264.37 | 270.25 | 5.14 | 1.94% | 263.00 | 271.00 | 20389 | 54510 | 2.54% |
| 2025-01-23 | 262.62 | 265.11 | 5.62 | 2.17% | 262.22 | 275.39 | 31705 | 85313 | 3.94% |
| 2025-01-22 | 258.19 | 259.49 | 1.09 | 0.42% | 257.01 | 264.69 | 18914 | 49342 | 2.35% |
| 2025-01-21 | 266.64 | 258.40 | -6.70 | -2.53% | 254.33 | 268.96 | 24968 | 65347 | 3.11% |
| 2025-01-20 | 267.00 | 265.10 | 0.99 | 0.37% | 263.20 | 269.90 | 16371 | 43534 | 2.04% |
| 2025-01-17 | 268.00 | 264.11 | -3.94 | -1.47% | 258.60 | 268.00 | 23998 | 63293 | 2.99% |
| 2025-01-16 | 268.44 | 268.05 | 8.35 | 3.22% | 264.03 | 276.66 | 31711 | 85658 | 3.95% |
| 2025-01-15 | 265.88 | 259.70 | -7.06 | -2.65% | 259.58 | 273.01 | 23682 | 62938 | 2.95% |
| 2025-01-14 | 258.00 | 266.76 | 8.00 | 3.09% | 253.30 | 269.56 | 32111 | 84253 | 4.00% |
| 2025-01-13 | 257.85 | 258.76 | -3.24 | -1.24% | 255.00 | 261.86 | 15739 | 40582 | 1.96% |
| 2025-01-10 | 262.00 | 262.00 | 0.56 | 0.21% | 258.33 | 274.83 | 29982 | 80250 | 3.73% |
| 2025-01-09 | 257.25 | 261.44 | -1.06 | -0.40% | 245.52 | 263.86 | 29568 | 75822 | 3.68% |
| 2025-01-08 | 261.00 | 262.50 | -6.19 | -2.30% | 252.80 | 265.65 | 26588 | 68964 | 3.31% |
| 2025-01-07 | 255.00 | 268.69 | 15.70 | 6.21% | 252.23 | 269.00 | 28540 | 74394 | 3.55% |
| 2025-01-06 | 259.74 | 252.99 | -6.76 | -2.60% | 250.00 | 264.44 | 21264 | 54527 | 2.65% |
| 2025-01-03 | 277.00 | 259.75 | -13.69 | -5.01% | 258.80 | 277.88 | 28550 | 76340 | 3.55% |
| 2025-01-02 | 296.27 | 273.44 | -24.92 | -8.35% | 271.59 | 298.27 | 38973 | 109276 | 4.85% |
| 2024-12-31 | 314.44 | 298.36 | -15.67 | -4.99% | 298.29 | 315.00 | 25949 | 78973 | 3.23% |
| 2024-12-30 | 322.00 | 314.03 | -10.97 | -3.38% | 312.22 | 323.90 | 22121 | 70005 | 2.75% |
| 2024-12-27 | 331.00 | 325.00 | 1.32 | 0.41% | 323.83 | 339.00 | 24472 | 80922 | 3.04% |
| 2024-12-26 | 317.60 | 323.68 | 6.17 | 1.94% | 314.80 | 326.60 | 18985 | 61389 | 2.36% |