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 | 182.50 | 180.00 | -3.58 | -1.95% | 177.05 | 183.98 | 10810 | 19396 | 0.53% |
| 2025-04-02 | 184.67 | 183.58 | -1.61 | -0.87% | 182.00 | 187.50 | 8893 | 16398 | 0.43% |
| 2025-04-01 | 183.00 | 185.19 | 2.98 | 1.64% | 181.37 | 186.30 | 6607 | 12169 | 0.32% |
| 2025-03-31 | 182.20 | 182.21 | -0.79 | -0.43% | 182.00 | 186.66 | 8278 | 15243 | 0.40% |
| 2025-03-28 | 183.51 | 183.00 | -0.21 | -0.11% | 182.81 | 185.28 | 6292 | 11592 | 0.31% |
| 2025-03-27 | 180.42 | 183.21 | 2.01 | 1.11% | 178.89 | 185.22 | 8796 | 16099 | 0.43% |
| 2025-03-26 | 182.07 | 181.20 | -1.51 | -0.83% | 180.33 | 183.50 | 6594 | 11981 | 0.32% |
| 2025-03-25 | 183.00 | 182.71 | 0.23 | 0.13% | 181.31 | 183.00 | 5882 | 10717 | 0.29% |
| 2025-03-24 | 184.94 | 182.48 | -2.63 | -1.42% | 181.10 | 186.33 | 9064 | 16540 | 0.44% |
| 2025-03-21 | 184.04 | 185.11 | 0.11 | 0.06% | 184.03 | 186.28 | 11693 | 21660 | 0.57% |
| 2025-03-20 | 184.52 | 185.00 | -0.01 | -0.01% | 183.55 | 185.47 | 8909 | 16441 | 0.43% |
| 2025-03-19 | 186.77 | 185.01 | -1.99 | -1.06% | 183.45 | 186.77 | 12515 | 23087 | 0.61% |
| 2025-03-18 | 189.70 | 187.00 | -1.49 | -0.79% | 185.81 | 189.70 | 11766 | 22041 | 0.57% |
| 2025-03-17 | 190.91 | 188.49 | -2.19 | -1.15% | 187.11 | 191.85 | 12154 | 22938 | 0.59% |
| 2025-03-14 | 188.58 | 190.68 | 2.03 | 1.08% | 187.02 | 191.58 | 10397 | 19746 | 0.51% |
| 2025-03-13 | 187.03 | 188.65 | 0.65 | 0.35% | 186.03 | 189.80 | 9724 | 18303 | 0.47% |
| 2025-03-12 | 191.32 | 188.00 | -2.65 | -1.39% | 187.50 | 191.32 | 9115 | 17196 | 0.44% |
| 2025-03-11 | 184.60 | 190.65 | 4.01 | 2.15% | 184.10 | 191.50 | 14482 | 27379 | 0.70% |
| 2025-03-10 | 185.23 | 186.64 | -0.86 | -0.46% | 183.38 | 187.38 | 11945 | 22171 | 0.58% |
| 2025-03-07 | 188.71 | 187.50 | -3.06 | -1.61% | 186.51 | 189.69 | 13270 | 24912 | 0.65% |
| 2025-03-06 | 189.50 | 190.56 | 2.26 | 1.20% | 184.50 | 191.28 | 21794 | 40814 | 1.06% |
| 2025-03-05 | 188.18 | 188.30 | -0.83 | -0.44% | 185.69 | 188.90 | 11107 | 20814 | 0.54% |
| 2025-03-04 | 186.98 | 189.13 | 1.63 | 0.87% | 184.28 | 190.66 | 13902 | 25983 | 0.68% |
| 2025-03-03 | 190.02 | 187.50 | -2.52 | -1.33% | 186.71 | 194.00 | 23769 | 45216 | 1.16% |
| 2025-02-28 | 209.78 | 190.02 | -25.06 | -11.65% | 186.91 | 209.78 | 40459 | 78241 | 1.97% |
| 2025-02-27 | 217.00 | 215.08 | -1.48 | -0.68% | 213.06 | 219.58 | 17375 | 37532 | 0.85% |
| 2025-02-26 | 212.46 | 216.56 | 4.38 | 2.06% | 210.02 | 218.12 | 19689 | 42382 | 0.96% |
| 2025-02-25 | 210.33 | 212.18 | -1.82 | -0.85% | 208.30 | 218.38 | 18342 | 39106 | 0.89% |
| 2025-02-24 | 217.34 | 214.00 | -5.45 | -2.48% | 212.38 | 219.80 | 20074 | 43186 | 0.98% |
| 2025-02-21 | 205.07 | 219.45 | 16.37 | 8.06% | 198.01 | 224.58 | 36730 | 78586 | 1.79% |
| 2025-02-20 | 208.00 | 203.08 | -1.42 | -0.69% | 203.00 | 215.66 | 16939 | 35491 | 0.82% |
| 2025-02-19 | 199.55 | 204.50 | 3.96 | 1.97% | 198.01 | 206.98 | 10674 | 21758 | 0.52% |
| 2025-02-18 | 199.63 | 200.54 | 0.86 | 0.43% | 198.47 | 205.00 | 9258 | 18727 | 0.45% |
| 2025-02-17 | 200.84 | 199.68 | 0.68 | 0.34% | 196.88 | 203.50 | 9647 | 19336 | 0.47% |
| 2025-02-14 | 193.98 | 199.00 | 5.35 | 2.76% | 193.65 | 199.77 | 11953 | 23676 | 0.58% |
| 2025-02-13 | 203.66 | 193.65 | -10.49 | -5.14% | 193.00 | 205.87 | 15090 | 29993 | 0.73% |
| 2025-02-12 | 204.43 | 204.14 | -1.05 | -0.51% | 202.50 | 210.88 | 10831 | 22212 | 0.53% |
| 2025-02-11 | 203.70 | 205.19 | 0.69 | 0.34% | 202.11 | 208.26 | 11680 | 23995 | 0.57% |
| 2025-02-10 | 202.16 | 204.50 | 2.45 | 1.21% | 198.09 | 205.94 | 14473 | 29444 | 0.70% |
| 2025-02-07 | 199.50 | 202.05 | 2.95 | 1.48% | 198.00 | 205.48 | 15809 | 32043 | 0.77% |
| 2025-02-06 | 192.95 | 199.10 | 5.76 | 2.98% | 192.18 | 199.30 | 11095 | 21808 | 0.54% |
| 2025-02-05 | 198.92 | 193.34 | -5.80 | -2.91% | 192.20 | 201.40 | 12020 | 23485 | 0.59% |
| 2025-01-27 | 197.00 | 199.14 | 2.01 | 1.02% | 195.28 | 201.97 | 10941 | 21755 | 0.53% |
| 2025-01-24 | 198.50 | 197.13 | -0.87 | -0.44% | 195.33 | 200.56 | 7902 | 15607 | 0.38% |
| 2025-01-23 | 202.23 | 198.00 | -1.97 | -0.99% | 197.56 | 203.27 | 9282 | 18609 | 0.45% |
| 2025-01-22 | 203.00 | 199.97 | -2.77 | -1.37% | 198.01 | 204.84 | 8371 | 16743 | 0.41% |
| 2025-01-21 | 195.31 | 202.74 | 9.44 | 4.88% | 193.00 | 203.38 | 15130 | 30120 | 0.74% |
| 2025-01-20 | 194.05 | 193.30 | 0.87 | 0.45% | 192.45 | 197.76 | 8572 | 16731 | 0.42% |
| 2025-01-17 | 192.00 | 192.43 | -0.56 | -0.29% | 191.07 | 195.80 | 7311 | 14141 | 0.36% |
| 2025-01-16 | 190.57 | 192.99 | 2.42 | 1.27% | 189.13 | 193.70 | 10320 | 19812 | 0.50% |
| 2025-01-15 | 192.00 | 190.57 | -3.72 | -1.91% | 190.01 | 195.00 | 10816 | 20819 | 0.53% |
| 2025-01-14 | 180.22 | 194.29 | 14.28 | 7.93% | 179.01 | 194.33 | 17223 | 32350 | 0.84% |
| 2025-01-13 | 176.90 | 180.01 | 1.21 | 0.68% | 176.02 | 182.60 | 10646 | 19152 | 0.52% |
| 2025-01-10 | 192.31 | 178.80 | -13.88 | -7.20% | 178.78 | 192.88 | 21672 | 40012 | 1.05% |
| 2025-01-09 | 195.42 | 192.68 | -3.59 | -1.83% | 188.01 | 196.66 | 12687 | 24509 | 0.62% |
| 2025-01-08 | 189.30 | 196.27 | 5.88 | 3.09% | 188.00 | 198.49 | 15719 | 30427 | 0.77% |
| 2025-01-07 | 189.08 | 190.39 | 1.29 | 0.68% | 186.66 | 192.00 | 11770 | 22308 | 0.57% |
| 2025-01-06 | 195.49 | 189.10 | -6.90 | -3.52% | 186.51 | 198.50 | 15568 | 29969 | 0.76% |
| 2025-01-03 | 192.31 | 196.00 | 6.82 | 3.61% | 188.92 | 200.50 | 22494 | 44129 | 1.09% |
| 2025-01-02 | 193.99 | 189.18 | -5.07 | -2.61% | 186.70 | 196.96 | 20352 | 39031 | 0.99% |
| 2024-12-31 | 191.49 | 194.25 | 2.76 | 1.44% | 190.11 | 196.49 | 20896 | 40655 | 1.02% |
| 2024-12-30 | 181.01 | 191.49 | 11.98 | 6.67% | 181.01 | 197.49 | 28232 | 54263 | 1.37% |
| 2024-12-27 | 182.10 | 179.51 | -3.97 | -2.16% | 179.50 | 184.99 | 8861 | 16145 | 0.43% |
| 2024-12-26 | 182.35 | 183.48 | 0.86 | 0.47% | 178.80 | 183.79 | 12059 | 21896 | 0.59% |