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 | 140.01 | 142.02 | 0.19 | 0.13% | 140.01 | 145.38 | 140927 | 201735 | 1.59% |
| 2025-04-02 | 141.20 | 141.83 | -0.08 | -0.06% | 140.68 | 142.62 | 76108 | 107863 | 0.86% |
| 2025-04-01 | 142.39 | 141.91 | 0.61 | 0.43% | 141.69 | 144.11 | 140023 | 199859 | 1.58% |
| 2025-03-31 | 139.82 | 141.30 | 0.31 | 0.22% | 138.99 | 142.32 | 116827 | 164078 | 1.32% |
| 2025-03-28 | 141.72 | 140.99 | -1.17 | -0.82% | 140.01 | 142.80 | 105509 | 148949 | 1.19% |
| 2025-03-27 | 141.79 | 142.16 | 1.11 | 0.79% | 141.40 | 144.88 | 151996 | 217412 | 1.71% |
| 2025-03-26 | 142.30 | 141.05 | -0.97 | -0.68% | 140.80 | 143.41 | 122823 | 174201 | 1.39% |
| 2025-03-25 | 148.90 | 142.02 | -6.98 | -4.68% | 141.00 | 150.28 | 208016 | 300924 | 2.35% |
| 2025-03-24 | 145.80 | 149.00 | 3.20 | 2.19% | 144.50 | 149.34 | 160192 | 235120 | 1.81% |
| 2025-03-21 | 151.50 | 145.80 | -5.86 | -3.86% | 144.00 | 152.63 | 213896 | 315624 | 2.41% |
| 2025-03-20 | 151.01 | 151.66 | -1.18 | -0.77% | 149.02 | 153.69 | 136594 | 207547 | 1.54% |
| 2025-03-19 | 152.80 | 152.84 | -0.56 | -0.37% | 151.80 | 154.54 | 120264 | 183823 | 1.36% |
| 2025-03-18 | 155.08 | 153.40 | -1.39 | -0.90% | 153.03 | 157.22 | 151523 | 234610 | 1.71% |
| 2025-03-17 | 158.66 | 154.79 | -2.09 | -1.33% | 154.28 | 158.80 | 166642 | 259358 | 1.88% |
| 2025-03-14 | 155.99 | 156.88 | 1.39 | 0.89% | 154.30 | 159.30 | 255526 | 401584 | 2.88% |
| 2025-03-13 | 164.73 | 155.49 | -6.93 | -4.27% | 154.17 | 164.73 | 249186 | 393939 | 2.81% |
| 2025-03-12 | 162.88 | 162.42 | 4.41 | 2.79% | 160.50 | 169.28 | 364045 | 600988 | 4.11% |
| 2025-03-11 | 158.90 | 158.01 | -4.99 | -3.06% | 155.00 | 160.60 | 248572 | 391033 | 2.80% |
| 2025-03-10 | 159.79 | 163.00 | 3.20 | 2.00% | 158.00 | 164.82 | 222798 | 359491 | 2.51% |
| 2025-03-07 | 161.50 | 159.80 | -3.23 | -1.98% | 158.70 | 164.24 | 214629 | 346933 | 2.42% |
| 2025-03-06 | 159.00 | 163.03 | 9.08 | 5.90% | 155.71 | 166.66 | 398242 | 647431 | 4.49% |
| 2025-03-05 | 150.96 | 153.95 | 2.45 | 1.62% | 150.13 | 154.79 | 230758 | 351564 | 2.60% |
| 2025-03-04 | 147.50 | 151.50 | 0.57 | 0.38% | 147.00 | 156.00 | 300388 | 454977 | 3.39% |
| 2025-03-03 | 160.05 | 150.93 | -9.07 | -5.67% | 149.51 | 162.09 | 396221 | 608239 | 4.47% |
| 2025-02-28 | 169.50 | 160.00 | -9.99 | -5.88% | 157.83 | 169.50 | 423431 | 687197 | 4.78% |
| 2025-02-27 | 165.05 | 169.99 | 4.99 | 3.02% | 162.60 | 171.90 | 490231 | 820002 | 5.53% |
| 2025-02-26 | 158.29 | 165.00 | 9.10 | 5.84% | 152.78 | 168.50 | 518137 | 835017 | 5.84% |
| 2025-02-25 | 151.00 | 155.90 | 1.84 | 1.19% | 149.21 | 161.29 | 394850 | 609522 | 4.45% |
| 2025-02-24 | 155.87 | 154.06 | -2.90 | -1.85% | 151.52 | 157.42 | 374965 | 578454 | 4.23% |
| 2025-02-21 | 139.07 | 156.96 | 20.81 | 15.28% | 139.07 | 160.01 | 782441 | 1180050 | 8.83% |
| 2025-02-20 | 138.17 | 136.15 | -1.22 | -0.89% | 135.31 | 140.52 | 213138 | 291897 | 2.40% |
| 2025-02-19 | 137.50 | 137.37 | -0.10 | -0.07% | 136.05 | 139.44 | 251330 | 345439 | 2.83% |
| 2025-02-18 | 141.00 | 137.47 | -4.14 | -2.92% | 136.38 | 141.90 | 204517 | 284608 | 2.31% |
| 2025-02-17 | 137.30 | 141.61 | 5.72 | 4.21% | 137.30 | 144.51 | 378891 | 535992 | 4.27% |
| 2025-02-14 | 135.05 | 135.89 | 0.84 | 0.62% | 134.21 | 137.40 | 190713 | 258790 | 2.15% |
| 2025-02-13 | 140.50 | 135.05 | -6.03 | -4.27% | 135.00 | 140.50 | 284332 | 389041 | 3.21% |
| 2025-02-12 | 143.00 | 141.08 | 1.08 | 0.77% | 139.78 | 146.55 | 284616 | 403875 | 3.21% |
| 2025-02-11 | 142.48 | 140.00 | -2.30 | -1.62% | 137.53 | 143.67 | 266015 | 371973 | 3.00% |
| 2025-02-10 | 140.79 | 142.30 | 2.60 | 1.86% | 140.00 | 143.70 | 310232 | 440475 | 3.50% |
| 2025-02-07 | 141.00 | 139.70 | -1.11 | -0.79% | 137.30 | 144.28 | 394421 | 554494 | 4.45% |
| 2025-02-06 | 139.00 | 140.81 | 1.62 | 1.16% | 136.88 | 141.86 | 358856 | 501850 | 4.05% |
| 2025-02-05 | 136.00 | 139.19 | 11.19 | 8.74% | 132.66 | 140.88 | 500170 | 683083 | 5.64% |
| 2025-01-27 | 128.10 | 128.00 | -3.00 | -2.29% | 126.01 | 130.72 | 175857 | 226367 | 1.98% |
| 2025-01-24 | 130.57 | 131.00 | 0.46 | 0.35% | 130.01 | 133.54 | 205501 | 271071 | 2.32% |
| 2025-01-23 | 133.83 | 130.54 | -1.93 | -1.46% | 130.15 | 135.91 | 254931 | 337106 | 2.88% |
| 2025-01-22 | 132.70 | 132.47 | -0.56 | -0.42% | 131.05 | 134.88 | 223486 | 297259 | 2.52% |
| 2025-01-21 | 134.60 | 133.03 | -0.87 | -0.65% | 131.42 | 134.99 | 223176 | 296871 | 2.52% |
| 2025-01-20 | 133.00 | 133.90 | 2.12 | 1.61% | 131.40 | 136.16 | 229019 | 307248 | 2.58% |
| 2025-01-17 | 130.00 | 131.78 | -1.03 | -0.78% | 129.13 | 134.82 | 295167 | 388929 | 3.33% |
| 2025-01-16 | 147.19 | 132.81 | -14.39 | -9.78% | 132.79 | 147.99 | 515851 | 711170 | 5.82% |
| 2025-01-15 | 144.01 | 147.20 | 3.15 | 2.19% | 140.87 | 151.27 | 321411 | 470899 | 3.63% |
| 2025-01-14 | 145.50 | 144.05 | 0.65 | 0.45% | 138.28 | 146.55 | 328298 | 469948 | 3.70% |
| 2025-01-13 | 146.70 | 143.40 | -3.30 | -2.25% | 141.26 | 146.70 | 217897 | 312126 | 2.46% |
| 2025-01-10 | 149.12 | 146.70 | -1.50 | -1.01% | 146.63 | 153.66 | 326955 | 489224 | 3.69% |
| 2025-01-09 | 149.89 | 148.20 | -1.69 | -1.13% | 145.78 | 150.88 | 209431 | 310601 | 2.36% |
| 2025-01-08 | 145.25 | 149.89 | 2.29 | 1.55% | 144.80 | 151.30 | 328914 | 487771 | 3.71% |
| 2025-01-07 | 135.57 | 147.60 | 13.03 | 9.68% | 134.03 | 148.62 | 358285 | 509602 | 4.04% |
| 2025-01-06 | 137.74 | 134.57 | -1.04 | -0.77% | 133.33 | 141.80 | 199115 | 271944 | 2.25% |
| 2025-01-03 | 139.39 | 135.61 | -3.47 | -2.49% | 135.58 | 139.80 | 199195 | 274176 | 2.25% |
| 2025-01-02 | 148.30 | 139.08 | -10.71 | -7.15% | 137.41 | 149.47 | 386446 | 544906 | 4.36% |
| 2024-12-31 | 153.48 | 149.79 | -4.21 | -2.73% | 149.58 | 154.87 | 224461 | 339678 | 2.53% |
| 2024-12-30 | 155.00 | 154.00 | -1.05 | -0.68% | 151.33 | 159.18 | 275322 | 427034 | 3.11% |
| 2024-12-27 | 159.18 | 155.05 | -4.13 | -2.59% | 154.79 | 160.67 | 310319 | 490455 | 3.50% |
| 2024-12-26 | 155.00 | 159.18 | 2.58 | 1.65% | 154.50 | 160.60 | 361542 | 570429 | 4.08% |