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 | 248.22 | 250.78 | 2.58 | 1.04% | 246.90 | 254.77 | 27756 | 69292 | 2.41% |
| 2025-04-02 | 245.50 | 248.20 | -1.31 | -0.53% | 244.66 | 254.00 | 31235 | 77993 | 2.71% |
| 2025-04-01 | 240.50 | 249.51 | 10.67 | 4.47% | 236.99 | 251.26 | 44991 | 111039 | 3.91% |
| 2025-03-31 | 234.10 | 238.84 | 7.46 | 3.22% | 230.00 | 242.81 | 34324 | 81572 | 2.98% |
| 2025-03-28 | 230.98 | 231.38 | -0.28 | -0.12% | 230.56 | 240.75 | 27947 | 65730 | 2.43% |
| 2025-03-27 | 217.01 | 231.66 | 14.03 | 6.45% | 217.01 | 233.85 | 31328 | 71571 | 2.72% |
| 2025-03-26 | 221.00 | 217.63 | -4.95 | -2.22% | 217.00 | 223.60 | 16059 | 35273 | 1.40% |
| 2025-03-25 | 223.80 | 222.58 | -0.48 | -0.22% | 221.65 | 226.93 | 15880 | 35561 | 1.38% |
| 2025-03-24 | 221.00 | 223.06 | -0.94 | -0.42% | 219.50 | 228.97 | 22008 | 49442 | 1.91% |
| 2025-03-21 | 226.03 | 224.00 | -3.62 | -1.59% | 219.50 | 227.98 | 21383 | 47848 | 1.86% |
| 2025-03-20 | 224.01 | 227.62 | 4.62 | 2.07% | 221.80 | 229.33 | 19090 | 43198 | 1.66% |
| 2025-03-19 | 223.87 | 223.00 | -1.28 | -0.57% | 220.50 | 226.99 | 18642 | 41745 | 1.62% |
| 2025-03-18 | 221.79 | 224.28 | 5.48 | 2.50% | 219.53 | 225.77 | 24366 | 54451 | 2.12% |
| 2025-03-17 | 217.00 | 218.80 | 3.22 | 1.49% | 213.58 | 223.60 | 22763 | 49889 | 1.98% |
| 2025-03-14 | 215.81 | 215.58 | 2.02 | 0.95% | 212.50 | 217.71 | 20790 | 44786 | 1.81% |
| 2025-03-13 | 217.50 | 213.56 | -2.74 | -1.27% | 212.10 | 218.96 | 15834 | 34039 | 1.38% |
| 2025-03-12 | 219.10 | 216.30 | -2.05 | -0.94% | 215.01 | 220.48 | 15367 | 33372 | 1.34% |
| 2025-03-11 | 216.70 | 218.35 | -0.03 | -0.01% | 216.06 | 221.61 | 23569 | 51513 | 2.05% |
| 2025-03-10 | 231.37 | 218.38 | -11.82 | -5.13% | 214.55 | 231.37 | 43503 | 95341 | 3.78% |
| 2025-03-07 | 230.27 | 230.20 | -2.29 | -0.98% | 228.88 | 237.20 | 29408 | 68389 | 2.56% |
| 2025-03-06 | 235.58 | 232.49 | -1.97 | -0.84% | 231.55 | 241.05 | 28784 | 67736 | 2.50% |
| 2025-03-05 | 230.99 | 234.46 | 8.11 | 3.58% | 230.60 | 237.04 | 27604 | 64713 | 2.40% |
| 2025-03-04 | 220.00 | 226.35 | -10.65 | -4.49% | 216.11 | 230.58 | 42945 | 96945 | 3.73% |
| 2025-03-03 | 234.90 | 237.00 | -1.41 | -0.59% | 227.80 | 238.88 | 38522 | 90622 | 3.35% |
| 2025-02-28 | 235.00 | 238.41 | 12.41 | 5.49% | 235.00 | 248.00 | 53988 | 130163 | 4.69% |
| 2025-02-27 | 224.80 | 226.00 | -2.29 | -1.00% | 220.61 | 229.07 | 28245 | 63482 | 2.45% |
| 2025-02-26 | 221.00 | 228.29 | 7.41 | 3.35% | 216.82 | 230.00 | 38129 | 85908 | 3.31% |
| 2025-02-25 | 218.00 | 220.88 | 1.11 | 0.51% | 216.68 | 225.95 | 30917 | 68532 | 2.69% |
| 2025-02-24 | 221.77 | 219.77 | -4.23 | -1.89% | 217.98 | 227.19 | 35328 | 78218 | 3.07% |
| 2025-02-21 | 209.86 | 224.00 | 17.00 | 8.21% | 209.50 | 226.30 | 51368 | 113028 | 4.46% |
| 2025-02-20 | 207.10 | 207.00 | 0.72 | 0.35% | 204.00 | 210.20 | 22132 | 45844 | 1.92% |
| 2025-02-19 | 205.97 | 206.28 | 0.30 | 0.15% | 203.75 | 211.50 | 23487 | 48831 | 2.04% |
| 2025-02-18 | 199.73 | 205.98 | 4.44 | 2.20% | 199.20 | 210.00 | 30018 | 61905 | 2.61% |
| 2025-02-17 | 197.90 | 201.54 | 3.80 | 1.92% | 197.42 | 203.27 | 29195 | 58596 | 2.54% |
| 2025-02-14 | 190.99 | 197.74 | 8.74 | 4.62% | 189.50 | 199.90 | 27309 | 53819 | 2.37% |
| 2025-02-13 | 191.49 | 189.00 | -2.21 | -1.16% | 188.65 | 193.76 | 17638 | 33662 | 1.53% |
| 2025-02-12 | 191.18 | 191.21 | -0.97 | -0.50% | 190.02 | 193.30 | 13180 | 25231 | 1.15% |
| 2025-02-11 | 189.60 | 192.18 | 1.95 | 1.03% | 188.88 | 193.80 | 16186 | 31006 | 1.41% |
| 2025-02-10 | 193.88 | 190.23 | -4.77 | -2.45% | 189.57 | 194.27 | 27348 | 52402 | 2.38% |
| 2025-02-07 | 197.70 | 195.00 | -3.90 | -1.96% | 192.28 | 198.88 | 25122 | 48984 | 2.18% |
| 2025-02-06 | 193.18 | 198.90 | 6.04 | 3.13% | 191.29 | 199.38 | 20489 | 40305 | 1.78% |
| 2025-02-05 | 189.02 | 192.86 | 2.17 | 1.14% | 187.11 | 195.59 | 24262 | 46710 | 2.11% |
| 2025-01-27 | 189.00 | 190.69 | 1.69 | 0.89% | 187.86 | 192.89 | 14708 | 28087 | 1.28% |
| 2025-01-24 | 188.13 | 189.00 | 1.75 | 0.93% | 186.64 | 189.78 | 12376 | 23330 | 1.08% |
| 2025-01-23 | 191.00 | 187.25 | -2.92 | -1.54% | 186.97 | 192.00 | 18568 | 35116 | 1.61% |
| 2025-01-22 | 190.00 | 190.17 | 0.39 | 0.21% | 186.86 | 191.86 | 16587 | 31381 | 1.44% |
| 2025-01-21 | 188.65 | 189.78 | 1.98 | 1.05% | 186.08 | 191.29 | 19621 | 37057 | 1.71% |
| 2025-01-20 | 183.02 | 187.80 | 5.62 | 3.08% | 183.02 | 192.99 | 32991 | 62291 | 2.87% |
| 2025-01-17 | 178.60 | 182.18 | 3.68 | 2.06% | 177.77 | 183.80 | 21846 | 39517 | 1.90% |
| 2025-01-16 | 175.00 | 178.50 | 2.85 | 1.62% | 175.00 | 179.80 | 20626 | 36733 | 1.79% |
| 2025-01-15 | 179.00 | 175.65 | -2.95 | -1.65% | 173.70 | 180.98 | 21909 | 38667 | 1.90% |
| 2025-01-14 | 167.25 | 178.60 | 15.40 | 9.44% | 167.06 | 179.49 | 38012 | 66295 | 3.30% |
| 2025-01-13 | 159.50 | 163.20 | 2.55 | 1.59% | 159.00 | 165.27 | 14241 | 23159 | 1.24% |
| 2025-01-10 | 158.52 | 160.65 | 1.38 | 0.87% | 157.58 | 162.37 | 14646 | 23521 | 1.27% |
| 2025-01-09 | 155.08 | 159.27 | 4.26 | 2.75% | 154.39 | 161.98 | 15039 | 23866 | 1.31% |
| 2025-01-08 | 155.22 | 155.01 | -1.17 | -0.75% | 151.13 | 156.77 | 13515 | 20798 | 1.17% |
| 2025-01-07 | 156.17 | 156.18 | -0.62 | -0.40% | 154.10 | 158.35 | 10003 | 15641 | 0.87% |
| 2025-01-06 | 159.00 | 156.80 | -2.75 | -1.72% | 154.09 | 161.29 | 19744 | 30921 | 1.72% |
| 2025-01-03 | 160.03 | 159.55 | 0.20 | 0.13% | 157.97 | 161.99 | 14565 | 23271 | 1.27% |
| 2025-01-02 | 160.69 | 159.35 | -1.67 | -1.04% | 156.36 | 163.60 | 20525 | 32853 | 1.78% |
| 2024-12-31 | 160.83 | 161.02 | 0.58 | 0.36% | 160.03 | 162.95 | 11515 | 18608 | 1.00% |
| 2024-12-30 | 163.38 | 160.44 | -3.56 | -2.17% | 159.54 | 166.25 | 16814 | 27327 | 1.46% |
| 2024-12-27 | 162.55 | 164.00 | 1.60 | 0.99% | 161.01 | 165.78 | 17781 | 29183 | 1.55% |
| 2024-12-26 | 159.92 | 162.40 | 2.40 | 1.50% | 158.51 | 163.55 | 12748 | 20620 | 1.11% |