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 | 148.05 | 154.85 | 5.49 | 3.68% | 148.01 | 157.88 | 31170 | 48357 | 3.34% |
| 2025-04-02 | 145.83 | 149.36 | 3.37 | 2.31% | 145.01 | 151.00 | 16355 | 24264 | 1.75% |
| 2025-04-01 | 141.52 | 145.99 | 5.69 | 4.06% | 140.01 | 148.92 | 27401 | 39897 | 2.94% |
| 2025-03-31 | 141.79 | 140.30 | -1.90 | -1.34% | 137.41 | 143.47 | 21993 | 30754 | 2.36% |
| 2025-03-28 | 144.68 | 142.20 | -2.05 | -1.42% | 141.50 | 146.79 | 12053 | 17257 | 1.29% |
| 2025-03-27 | 142.00 | 144.25 | -2.00 | -1.37% | 141.20 | 149.04 | 14807 | 21482 | 1.59% |
| 2025-03-26 | 148.16 | 146.25 | -1.92 | -1.30% | 145.50 | 150.76 | 11264 | 16657 | 1.21% |
| 2025-03-25 | 151.43 | 148.17 | -2.44 | -1.62% | 147.29 | 152.77 | 10531 | 15651 | 1.13% |
| 2025-03-24 | 153.85 | 150.61 | -3.69 | -2.39% | 148.88 | 156.83 | 19861 | 30029 | 2.13% |
| 2025-03-21 | 158.62 | 154.30 | -4.32 | -2.72% | 152.79 | 161.50 | 16753 | 25945 | 1.79% |
| 2025-03-20 | 161.00 | 158.62 | -2.38 | -1.48% | 158.14 | 163.57 | 12469 | 20011 | 1.34% |
| 2025-03-19 | 159.83 | 161.00 | 0.11 | 0.07% | 159.00 | 164.80 | 14213 | 22951 | 1.52% |
| 2025-03-18 | 163.61 | 160.89 | -1.35 | -0.83% | 159.39 | 164.65 | 16011 | 25862 | 1.72% |
| 2025-03-17 | 163.65 | 162.24 | -0.98 | -0.60% | 158.03 | 164.00 | 13302 | 21466 | 1.43% |
| 2025-03-14 | 163.00 | 163.22 | 1.09 | 0.67% | 160.00 | 164.37 | 18616 | 30219 | 1.99% |
| 2025-03-13 | 166.96 | 162.13 | -6.87 | -4.07% | 160.51 | 169.23 | 14341 | 23477 | 1.54% |
| 2025-03-12 | 167.00 | 169.00 | 2.50 | 1.50% | 166.73 | 173.35 | 12797 | 21761 | 1.37% |
| 2025-03-11 | 169.05 | 166.50 | -5.25 | -3.06% | 165.21 | 173.34 | 14828 | 24970 | 1.59% |
| 2025-03-10 | 172.58 | 171.75 | -2.75 | -1.58% | 168.00 | 174.50 | 20089 | 34309 | 2.15% |
| 2025-03-07 | 176.87 | 174.50 | -4.63 | -2.58% | 171.50 | 176.91 | 18669 | 32444 | 2.00% |
| 2025-03-06 | 176.76 | 179.13 | 2.13 | 1.20% | 172.84 | 180.30 | 20748 | 36796 | 2.22% |
| 2025-03-05 | 175.00 | 177.00 | 1.50 | 0.85% | 170.30 | 178.45 | 21943 | 38310 | 2.35% |
| 2025-03-04 | 164.00 | 175.50 | 8.01 | 4.78% | 163.02 | 180.87 | 48546 | 84819 | 5.20% |
| 2025-03-03 | 161.00 | 167.49 | 7.53 | 4.71% | 159.27 | 176.70 | 43028 | 72660 | 4.61% |
| 2025-02-28 | 162.19 | 159.96 | -3.39 | -2.08% | 159.12 | 165.00 | 21987 | 35656 | 2.36% |
| 2025-02-27 | 167.10 | 163.35 | -4.60 | -2.74% | 160.00 | 168.86 | 26248 | 42844 | 2.81% |
| 2025-02-26 | 165.46 | 167.95 | 2.49 | 1.50% | 160.18 | 169.43 | 25957 | 42961 | 2.78% |
| 2025-02-25 | 164.90 | 165.46 | -4.12 | -2.43% | 163.01 | 168.99 | 28763 | 47649 | 3.08% |
| 2025-02-24 | 179.00 | 169.58 | -11.09 | -6.14% | 166.04 | 179.00 | 41079 | 70208 | 4.40% |
| 2025-02-21 | 175.00 | 180.67 | 3.49 | 1.97% | 172.50 | 185.50 | 40104 | 71659 | 4.30% |
| 2025-02-20 | 168.56 | 177.18 | 6.73 | 3.95% | 168.40 | 180.11 | 37856 | 66893 | 4.06% |
| 2025-02-19 | 160.00 | 170.45 | 9.59 | 5.96% | 158.50 | 171.23 | 33698 | 56187 | 3.61% |
| 2025-02-18 | 166.85 | 160.86 | -7.14 | -4.25% | 159.00 | 168.88 | 30056 | 49326 | 3.22% |
| 2025-02-17 | 170.29 | 168.00 | -2.69 | -1.58% | 161.92 | 170.80 | 24528 | 40739 | 2.63% |
| 2025-02-14 | 167.49 | 170.69 | 2.69 | 1.60% | 162.24 | 171.03 | 34447 | 57474 | 3.69% |
| 2025-02-13 | 163.18 | 168.00 | 3.40 | 2.07% | 161.00 | 173.56 | 45361 | 76917 | 4.86% |
| 2025-02-12 | 153.01 | 164.60 | 9.16 | 5.89% | 150.15 | 171.19 | 49268 | 78801 | 5.28% |
| 2025-02-11 | 156.87 | 155.44 | 2.13 | 1.39% | 149.11 | 157.83 | 26190 | 40274 | 2.81% |
| 2025-02-10 | 149.60 | 153.31 | 3.94 | 2.64% | 148.03 | 157.31 | 41445 | 63539 | 4.44% |
| 2025-02-07 | 142.99 | 149.37 | 5.37 | 3.73% | 142.33 | 159.85 | 52025 | 77724 | 5.57% |
| 2025-02-06 | 135.02 | 144.00 | 8.21 | 6.05% | 134.19 | 146.21 | 34925 | 48616 | 3.74% |
| 2025-02-05 | 137.99 | 135.79 | -0.91 | -0.67% | 134.15 | 139.36 | 16589 | 22626 | 1.78% |
| 2025-01-27 | 138.56 | 136.70 | -1.61 | -1.16% | 134.70 | 140.00 | 18504 | 25357 | 1.98% |
| 2025-01-24 | 137.50 | 138.31 | 0.81 | 0.59% | 136.50 | 139.30 | 13191 | 18191 | 1.41% |
| 2025-01-23 | 141.19 | 137.50 | -2.70 | -1.93% | 137.00 | 143.80 | 22817 | 32001 | 2.44% |
| 2025-01-22 | 140.00 | 140.20 | -0.15 | -0.11% | 138.50 | 143.00 | 21157 | 29730 | 2.27% |
| 2025-01-21 | 139.58 | 140.35 | 1.81 | 1.31% | 136.01 | 145.06 | 49592 | 69844 | 5.31% |
| 2025-01-20 | 148.26 | 138.54 | -8.06 | -5.50% | 137.05 | 148.26 | 36342 | 51300 | 3.89% |
| 2025-01-17 | 124.80 | 146.60 | 19.17 | 15.04% | 122.50 | 150.50 | 55224 | 76459 | 5.92% |
| 2025-01-16 | 128.85 | 127.43 | 0.35 | 0.28% | 124.51 | 128.99 | 15421 | 19549 | 1.65% |
| 2025-01-15 | 122.66 | 127.08 | 3.90 | 3.17% | 120.50 | 130.50 | 20471 | 25867 | 2.19% |
| 2025-01-14 | 116.57 | 123.18 | 6.15 | 5.26% | 115.96 | 123.50 | 15915 | 19201 | 1.71% |
| 2025-01-13 | 114.10 | 117.03 | 0.73 | 0.63% | 113.20 | 119.28 | 9478 | 11063 | 1.02% |
| 2025-01-10 | 118.81 | 116.30 | -2.50 | -2.10% | 116.07 | 123.50 | 11922 | 14286 | 1.28% |
| 2025-01-09 | 118.00 | 118.80 | -0.30 | -0.25% | 118.00 | 123.85 | 14388 | 17391 | 1.54% |
| 2025-01-08 | 119.42 | 119.10 | -0.91 | -0.76% | 113.69 | 120.99 | 17134 | 20193 | 1.84% |
| 2025-01-07 | 117.60 | 120.01 | 1.66 | 1.40% | 115.80 | 120.27 | 15506 | 18333 | 1.66% |
| 2025-01-06 | 125.91 | 118.35 | -7.51 | -5.97% | 117.30 | 127.00 | 20427 | 24710 | 2.19% |
| 2025-01-03 | 128.00 | 125.86 | -2.64 | -2.05% | 125.25 | 131.87 | 18917 | 24332 | 2.03% |
| 2025-01-02 | 127.95 | 128.50 | -1.80 | -1.38% | 125.60 | 132.68 | 16986 | 22002 | 1.82% |
| 2024-12-31 | 133.35 | 130.30 | -3.05 | -2.29% | 127.07 | 133.66 | 23075 | 30139 | 2.47% |
| 2024-12-30 | 129.70 | 133.35 | 3.58 | 2.76% | 127.63 | 135.79 | 25731 | 34094 | 2.76% |
| 2024-12-27 | 123.65 | 129.77 | 5.57 | 4.48% | 123.36 | 131.92 | 35275 | 45607 | 3.78% |
| 2024-12-26 | 123.17 | 124.20 | 2.03 | 1.66% | 120.19 | 125.51 | 19479 | 24123 | 2.09% |
| 2024-12-25 | 125.89 | 122.17 | -4.13 | -3.27% | 120.50 | 127.55 | 16235 | 19926 | 1.74% |