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 | 167.36 | 169.75 | 2.39 | 1.43% | 167.36 | 175.68 | 40179 | 69280 | 2.36% |
| 2025-04-02 | 166.85 | 167.36 | -0.54 | -0.32% | 164.52 | 169.55 | 17841 | 29772 | 1.05% |
| 2025-04-01 | 166.07 | 167.90 | 2.55 | 1.54% | 165.39 | 170.44 | 22936 | 38566 | 1.35% |
| 2025-03-31 | 167.00 | 165.35 | -3.40 | -2.01% | 163.01 | 170.50 | 25852 | 43015 | 1.52% |
| 2025-03-28 | 171.60 | 168.75 | -2.83 | -1.65% | 168.28 | 175.00 | 28827 | 49368 | 1.70% |
| 2025-03-27 | 170.40 | 171.58 | 1.13 | 0.66% | 169.58 | 174.80 | 25750 | 44346 | 1.51% |
| 2025-03-26 | 170.18 | 170.45 | -1.12 | -0.65% | 170.12 | 173.91 | 24338 | 41778 | 1.43% |
| 2025-03-25 | 170.00 | 171.57 | 1.66 | 0.98% | 168.89 | 174.18 | 39443 | 67881 | 2.32% |
| 2025-03-24 | 163.90 | 169.91 | 6.05 | 3.69% | 163.90 | 172.76 | 58979 | 99983 | 3.47% |
| 2025-03-21 | 160.85 | 163.86 | 2.99 | 1.86% | 160.51 | 165.23 | 42857 | 70033 | 2.52% |
| 2025-03-20 | 164.53 | 160.87 | -3.66 | -2.22% | 160.60 | 164.84 | 22207 | 36135 | 1.31% |
| 2025-03-19 | 164.49 | 164.53 | -1.41 | -0.85% | 163.88 | 166.90 | 21403 | 35351 | 1.26% |
| 2025-03-18 | 164.00 | 165.94 | 2.76 | 1.69% | 164.00 | 168.49 | 35192 | 58618 | 2.07% |
| 2025-03-17 | 164.00 | 163.18 | -0.52 | -0.32% | 162.40 | 165.15 | 16656 | 27272 | 0.98% |
| 2025-03-14 | 159.99 | 163.70 | 3.70 | 2.31% | 159.60 | 164.99 | 28505 | 46399 | 1.68% |
| 2025-03-13 | 164.80 | 160.00 | -5.11 | -3.09% | 159.22 | 164.80 | 34493 | 55704 | 2.03% |
| 2025-03-12 | 170.42 | 165.11 | -4.77 | -2.81% | 165.00 | 170.85 | 40770 | 67929 | 2.40% |
| 2025-03-11 | 167.05 | 169.88 | 0.48 | 0.28% | 167.05 | 172.21 | 37349 | 63349 | 2.20% |
| 2025-03-10 | 168.00 | 169.40 | 0.91 | 0.54% | 166.30 | 170.96 | 29062 | 48995 | 1.71% |
| 2025-03-07 | 168.31 | 168.49 | -3.01 | -1.76% | 166.66 | 171.88 | 43773 | 73849 | 2.58% |
| 2025-03-06 | 169.00 | 171.50 | 6.90 | 4.19% | 168.92 | 176.33 | 71793 | 123936 | 4.22% |
| 2025-03-05 | 166.35 | 164.60 | -3.20 | -1.91% | 163.80 | 168.35 | 31544 | 52134 | 1.86% |
| 2025-03-04 | 164.10 | 167.80 | 2.59 | 1.57% | 161.12 | 168.28 | 48071 | 79173 | 2.83% |
| 2025-03-03 | 167.12 | 165.21 | -1.74 | -1.04% | 163.99 | 168.12 | 36598 | 60634 | 2.15% |
| 2025-02-28 | 172.00 | 166.95 | -5.40 | -3.13% | 165.49 | 172.37 | 46265 | 78248 | 2.72% |
| 2025-02-27 | 176.33 | 172.35 | -3.00 | -1.71% | 169.68 | 176.79 | 48012 | 82947 | 2.82% |
| 2025-02-26 | 177.50 | 175.35 | -0.91 | -0.52% | 172.39 | 178.35 | 42894 | 75029 | 2.52% |
| 2025-02-25 | 176.00 | 176.26 | -2.97 | -1.66% | 174.00 | 183.00 | 53462 | 94931 | 3.15% |
| 2025-02-24 | 178.08 | 179.23 | 2.98 | 1.69% | 176.37 | 184.25 | 55758 | 100348 | 3.28% |
| 2025-02-21 | 172.27 | 176.25 | 3.93 | 2.28% | 170.37 | 178.98 | 64216 | 112801 | 3.78% |
| 2025-02-20 | 172.19 | 172.32 | -1.28 | -0.74% | 170.88 | 176.50 | 42571 | 73825 | 2.50% |
| 2025-02-19 | 169.00 | 173.60 | 4.40 | 2.60% | 166.68 | 176.01 | 76420 | 131823 | 4.50% |
| 2025-02-18 | 159.66 | 169.20 | 9.55 | 5.98% | 159.01 | 175.09 | 94765 | 158827 | 5.58% |
| 2025-02-17 | 157.71 | 159.65 | 1.65 | 1.04% | 157.16 | 161.72 | 35958 | 57344 | 2.12% |
| 2025-02-14 | 162.02 | 158.00 | -4.69 | -2.88% | 156.55 | 163.69 | 43751 | 69403 | 2.57% |
| 2025-02-13 | 166.08 | 162.69 | -3.26 | -1.96% | 162.58 | 167.98 | 38768 | 63938 | 2.28% |
| 2025-02-12 | 165.56 | 165.95 | 1.15 | 0.70% | 161.88 | 166.98 | 34942 | 57355 | 2.06% |
| 2025-02-11 | 165.10 | 164.80 | -0.36 | -0.22% | 161.18 | 165.93 | 29086 | 47616 | 1.71% |
| 2025-02-10 | 163.44 | 165.16 | 0.57 | 0.35% | 161.84 | 166.50 | 31090 | 50999 | 1.83% |
| 2025-02-07 | 165.30 | 164.59 | -0.14 | -0.08% | 161.80 | 166.98 | 38667 | 63693 | 2.27% |
| 2025-02-06 | 152.34 | 164.73 | 12.17 | 7.98% | 151.20 | 168.00 | 62051 | 100664 | 3.65% |
| 2025-02-05 | 160.00 | 152.56 | -5.84 | -3.69% | 150.70 | 161.00 | 38353 | 58796 | 2.26% |
| 2025-01-27 | 159.55 | 158.40 | -1.40 | -0.88% | 157.67 | 162.39 | 22084 | 35185 | 1.30% |
| 2025-01-24 | 158.95 | 159.80 | 2.64 | 1.68% | 158.01 | 162.57 | 30489 | 48966 | 1.79% |
| 2025-01-23 | 160.00 | 157.16 | -0.69 | -0.44% | 157.02 | 161.26 | 21544 | 34227 | 1.27% |
| 2025-01-22 | 159.08 | 157.85 | -2.31 | -1.44% | 156.50 | 160.28 | 18907 | 29813 | 1.11% |
| 2025-01-21 | 159.56 | 160.16 | 1.40 | 0.88% | 156.50 | 160.51 | 22290 | 35452 | 1.31% |
| 2025-01-20 | 161.30 | 158.76 | -2.00 | -1.24% | 158.12 | 163.50 | 24496 | 39163 | 1.44% |
| 2025-01-17 | 156.00 | 160.76 | 3.87 | 2.47% | 155.30 | 163.99 | 39028 | 62710 | 2.30% |
| 2025-01-16 | 155.90 | 156.89 | 2.43 | 1.57% | 154.71 | 160.61 | 30014 | 47228 | 1.77% |
| 2025-01-15 | 158.83 | 154.46 | -3.85 | -2.43% | 153.52 | 159.49 | 33111 | 51766 | 1.95% |
| 2025-01-14 | 152.00 | 158.31 | 7.51 | 4.98% | 151.09 | 158.65 | 36180 | 56369 | 2.13% |
| 2025-01-13 | 150.51 | 150.80 | -1.15 | -0.76% | 150.20 | 154.30 | 23152 | 35155 | 1.36% |
| 2025-01-10 | 153.60 | 151.95 | -2.00 | -1.30% | 151.80 | 156.89 | 31633 | 48850 | 1.86% |
| 2025-01-09 | 153.50 | 153.95 | -0.12 | -0.08% | 153.28 | 156.66 | 25377 | 39305 | 1.49% |
| 2025-01-08 | 157.49 | 154.07 | -3.93 | -2.49% | 149.64 | 157.71 | 34091 | 52454 | 2.01% |
| 2025-01-07 | 157.22 | 158.00 | 0.26 | 0.16% | 155.24 | 160.36 | 30810 | 48491 | 1.81% |
| 2025-01-06 | 157.00 | 157.74 | -0.06 | -0.04% | 156.21 | 160.37 | 19139 | 30268 | 1.13% |
| 2025-01-03 | 159.20 | 157.80 | -0.70 | -0.44% | 157.00 | 161.98 | 21932 | 34946 | 1.29% |
| 2025-01-02 | 163.99 | 158.50 | -4.49 | -2.75% | 156.00 | 163.99 | 30085 | 48152 | 1.77% |
| 2024-12-31 | 167.61 | 162.99 | -3.71 | -2.23% | 162.99 | 167.88 | 23756 | 39248 | 1.40% |
| 2024-12-30 | 168.39 | 166.70 | -1.64 | -0.97% | 166.40 | 170.08 | 26603 | 44658 | 1.57% |
| 2024-12-27 | 170.02 | 168.34 | -1.69 | -0.99% | 167.30 | 174.37 | 33920 | 57974 | 2.00% |
| 2024-12-26 | 171.25 | 170.03 | -1.25 | -0.73% | 169.15 | 172.59 | 33303 | 56966 | 1.96% |