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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 159.90 | 154.00 | -9.58 | -5.86% | 148.00 | 165.80 | 53594 | 84993 | 3.45% |
| 2025-04-03 | 162.00 | 163.58 | 1.31 | 0.81% | 160.77 | 169.38 | 30135 | 49839 | 1.94% |
| 2025-04-02 | 161.79 | 162.27 | -0.04 | -0.02% | 158.90 | 162.60 | 16979 | 27360 | 1.09% |
| 2025-04-01 | 158.03 | 162.31 | 4.80 | 3.05% | 157.51 | 167.00 | 44367 | 72180 | 2.86% |
| 2025-03-31 | 156.00 | 157.51 | 0.22 | 0.14% | 155.00 | 160.75 | 40657 | 64047 | 2.62% |
| 2025-03-28 | 170.90 | 157.29 | -13.91 | -8.13% | 155.80 | 172.69 | 88156 | 141135 | 5.68% |
| 2025-03-27 | 170.81 | 171.20 | -1.01 | -0.59% | 167.33 | 174.88 | 23772 | 40726 | 1.53% |
| 2025-03-26 | 173.21 | 172.21 | -1.44 | -0.83% | 169.69 | 174.50 | 16294 | 28051 | 1.05% |
| 2025-03-25 | 173.50 | 173.65 | 0.33 | 0.19% | 170.85 | 175.47 | 17191 | 29776 | 1.11% |
| 2025-03-24 | 167.00 | 173.32 | 5.86 | 3.50% | 166.42 | 175.48 | 35034 | 60349 | 2.26% |
| 2025-03-21 | 168.70 | 167.46 | -1.14 | -0.68% | 165.31 | 171.50 | 31059 | 52223 | 2.00% |
| 2025-03-20 | 171.00 | 168.60 | -3.62 | -2.10% | 168.05 | 171.91 | 26448 | 44902 | 1.70% |
| 2025-03-19 | 178.31 | 172.22 | -7.11 | -3.96% | 171.50 | 179.32 | 43752 | 76377 | 2.82% |
| 2025-03-18 | 180.95 | 179.33 | -0.18 | -0.10% | 178.00 | 182.98 | 20126 | 36260 | 1.30% |
| 2025-03-17 | 177.00 | 179.51 | 0.50 | 0.28% | 177.00 | 181.99 | 22173 | 39850 | 1.43% |
| 2025-03-14 | 178.00 | 179.01 | 1.01 | 0.57% | 175.89 | 181.48 | 38268 | 68582 | 2.46% |
| 2025-03-13 | 180.84 | 178.00 | -2.67 | -1.48% | 175.88 | 181.71 | 27315 | 48832 | 1.76% |
| 2025-03-12 | 190.00 | 180.67 | -10.93 | -5.70% | 179.00 | 190.01 | 66989 | 122120 | 4.31% |
| 2025-03-11 | 189.50 | 191.60 | -0.99 | -0.51% | 189.06 | 196.68 | 32972 | 63448 | 2.12% |
| 2025-03-10 | 191.72 | 192.59 | -2.40 | -1.23% | 189.91 | 196.60 | 35543 | 68524 | 2.29% |
| 2025-03-07 | 192.36 | 194.99 | 1.98 | 1.03% | 190.90 | 196.96 | 49111 | 95324 | 3.16% |
| 2025-03-06 | 185.95 | 193.01 | 17.28 | 9.83% | 185.00 | 206.00 | 103978 | 202937 | 6.70% |
| 2025-03-05 | 174.90 | 175.73 | 0.69 | 0.39% | 173.50 | 177.60 | 27339 | 48024 | 1.76% |
| 2025-03-04 | 172.01 | 175.04 | -0.10 | -0.06% | 169.23 | 178.59 | 49408 | 85843 | 3.18% |
| 2025-03-03 | 179.79 | 175.14 | -2.86 | -1.61% | 173.02 | 179.79 | 43907 | 77220 | 2.83% |
| 2025-02-28 | 185.99 | 178.00 | -5.87 | -3.19% | 177.64 | 190.59 | 58431 | 107623 | 3.76% |
| 2025-02-27 | 184.67 | 183.87 | -1.65 | -0.89% | 178.00 | 186.45 | 54704 | 99495 | 3.52% |
| 2025-02-26 | 187.40 | 185.52 | -1.94 | -1.03% | 178.50 | 188.45 | 66485 | 122010 | 4.28% |
| 2025-02-25 | 183.24 | 187.46 | 10.24 | 5.78% | 182.09 | 199.20 | 110933 | 210194 | 7.15% |
| 2025-02-24 | 171.98 | 177.22 | 5.41 | 3.15% | 171.81 | 181.50 | 64134 | 114156 | 4.13% |
| 2025-02-21 | 168.00 | 171.81 | 3.82 | 2.27% | 166.50 | 173.00 | 61426 | 104800 | 3.96% |
| 2025-02-20 | 171.00 | 167.99 | -2.01 | -1.18% | 166.88 | 171.50 | 35770 | 60320 | 2.30% |
| 2025-02-19 | 164.09 | 170.00 | 6.50 | 3.98% | 163.96 | 173.33 | 66080 | 112017 | 4.26% |
| 2025-02-18 | 164.58 | 163.50 | 0.04 | 0.02% | 162.03 | 171.57 | 56293 | 94149 | 3.63% |
| 2025-02-17 | 155.55 | 163.46 | 6.18 | 3.93% | 155.54 | 164.20 | 49593 | 79601 | 3.19% |
| 2025-02-14 | 161.04 | 157.28 | -5.58 | -3.43% | 156.01 | 164.22 | 43871 | 69238 | 2.83% |
| 2025-02-13 | 161.31 | 162.86 | 0.94 | 0.58% | 160.41 | 165.56 | 57298 | 93591 | 3.69% |
| 2025-02-12 | 159.69 | 161.92 | 2.11 | 1.32% | 158.00 | 165.64 | 47533 | 76525 | 3.06% |
| 2025-02-11 | 159.50 | 159.81 | -0.07 | -0.04% | 156.18 | 161.91 | 39565 | 63148 | 2.55% |
| 2025-02-10 | 157.13 | 159.88 | 2.77 | 1.76% | 153.62 | 161.60 | 50928 | 80349 | 3.28% |
| 2025-02-07 | 158.00 | 157.11 | -0.89 | -0.56% | 153.61 | 159.47 | 48921 | 76963 | 3.15% |
| 2025-02-06 | 144.40 | 158.00 | 13.36 | 9.24% | 143.00 | 159.99 | 74603 | 115683 | 4.81% |
| 2025-02-05 | 145.50 | 144.64 | 1.99 | 1.40% | 141.00 | 145.79 | 38088 | 54529 | 2.45% |
| 2025-01-27 | 148.00 | 142.65 | -5.35 | -3.61% | 142.36 | 149.40 | 23439 | 34103 | 1.51% |
| 2025-01-24 | 145.10 | 148.00 | 1.00 | 0.68% | 145.01 | 149.89 | 25391 | 37667 | 1.64% |
| 2025-01-23 | 150.69 | 147.00 | -1.07 | -0.72% | 146.46 | 151.44 | 30162 | 44923 | 1.96% |
| 2025-01-22 | 150.00 | 148.07 | -3.29 | -2.17% | 147.27 | 151.00 | 35454 | 52665 | 2.30% |
| 2025-01-21 | 157.74 | 151.36 | -2.34 | -1.52% | 149.66 | 157.74 | 43117 | 65556 | 2.80% |
| 2025-01-20 | 157.78 | 153.70 | -1.25 | -0.81% | 151.11 | 157.94 | 41466 | 63899 | 2.70% |
| 2025-01-17 | 150.50 | 154.95 | 3.91 | 2.59% | 149.89 | 158.60 | 40716 | 62901 | 2.65% |
| 2025-01-16 | 151.10 | 151.04 | 1.53 | 1.02% | 149.12 | 154.37 | 36081 | 54818 | 2.35% |
| 2025-01-15 | 151.70 | 149.51 | -2.12 | -1.40% | 147.75 | 152.48 | 30954 | 46488 | 2.01% |
| 2025-01-14 | 145.65 | 151.63 | 7.39 | 5.12% | 144.00 | 151.80 | 45525 | 68007 | 2.96% |
| 2025-01-13 | 141.57 | 144.24 | 1.04 | 0.73% | 141.11 | 144.81 | 30218 | 43266 | 1.96% |
| 2025-01-10 | 146.21 | 143.20 | -2.91 | -1.99% | 143.20 | 151.80 | 38400 | 56651 | 2.50% |
| 2025-01-09 | 146.80 | 146.11 | -0.89 | -0.61% | 145.30 | 149.29 | 24976 | 36829 | 1.62% |
| 2025-01-08 | 146.87 | 147.00 | -1.18 | -0.80% | 141.16 | 148.90 | 37337 | 54346 | 2.43% |
| 2025-01-07 | 147.50 | 148.18 | 2.42 | 1.66% | 146.08 | 150.17 | 28168 | 41632 | 1.83% |
| 2025-01-06 | 148.60 | 145.76 | -2.24 | -1.51% | 145.27 | 151.37 | 26497 | 39045 | 1.72% |
| 2025-01-03 | 148.20 | 148.00 | 1.30 | 0.89% | 146.82 | 152.99 | 41292 | 62126 | 2.68% |
| 2025-01-02 | 154.59 | 146.70 | -6.97 | -4.54% | 144.97 | 154.67 | 42234 | 62865 | 2.75% |
| 2024-12-31 | 160.79 | 153.67 | -6.71 | -4.18% | 153.66 | 161.90 | 42870 | 67170 | 2.79% |
| 2024-12-30 | 162.98 | 160.38 | -2.68 | -1.64% | 159.20 | 164.84 | 40692 | 65642 | 2.65% |