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 | 619.00 | 638.00 | 8.65 | 1.37% | 619.00 | 645.00 | 60384 | 385433 | 1.84% |
| 2025-04-02 | 632.00 | 629.35 | -3.59 | -0.57% | 626.00 | 645.00 | 34050 | 215850 | 1.04% |
| 2025-04-01 | 634.19 | 632.94 | 9.94 | 1.60% | 629.05 | 647.95 | 57398 | 365549 | 1.75% |
| 2025-03-31 | 625.59 | 623.00 | -4.00 | -0.64% | 611.00 | 634.66 | 53186 | 330184 | 1.62% |
| 2025-03-28 | 635.00 | 627.00 | -11.25 | -1.76% | 624.01 | 641.63 | 43477 | 274047 | 1.33% |
| 2025-03-27 | 645.88 | 638.25 | -4.75 | -0.74% | 636.40 | 664.89 | 60878 | 395087 | 1.86% |
| 2025-03-26 | 642.35 | 643.00 | 0.65 | 0.10% | 640.00 | 653.00 | 40824 | 263932 | 1.25% |
| 2025-03-25 | 686.00 | 642.35 | -41.83 | -6.11% | 635.40 | 686.01 | 70421 | 459015 | 2.15% |
| 2025-03-24 | 679.00 | 684.18 | -0.87 | -0.13% | 671.50 | 695.30 | 48013 | 327982 | 1.46% |
| 2025-03-21 | 710.19 | 685.05 | -18.58 | -2.64% | 661.36 | 710.19 | 96457 | 654697 | 2.94% |
| 2025-03-20 | 700.00 | 703.63 | -0.27 | -0.04% | 693.97 | 712.00 | 43170 | 304222 | 1.32% |
| 2025-03-19 | 742.23 | 703.90 | -46.10 | -6.15% | 700.00 | 748.80 | 85116 | 612035 | 2.60% |
| 2025-03-18 | 749.00 | 750.00 | -1.70 | -0.23% | 738.50 | 760.00 | 38602 | 289288 | 1.18% |
| 2025-03-17 | 754.89 | 751.70 | -6.30 | -0.83% | 727.27 | 755.88 | 47309 | 351367 | 1.44% |
| 2025-03-14 | 746.00 | 758.00 | 16.01 | 2.16% | 746.00 | 777.99 | 68132 | 517091 | 2.08% |
| 2025-03-13 | 780.30 | 741.99 | -32.01 | -4.14% | 738.96 | 787.99 | 62546 | 474910 | 1.91% |
| 2025-03-12 | 791.88 | 774.00 | -18.00 | -2.27% | 774.00 | 817.94 | 63515 | 504894 | 1.94% |
| 2025-03-11 | 755.01 | 792.00 | 13.00 | 1.67% | 746.00 | 798.89 | 66574 | 513234 | 2.03% |
| 2025-03-10 | 750.00 | 779.00 | 29.00 | 3.87% | 735.16 | 789.99 | 75950 | 579973 | 2.32% |
| 2025-03-07 | 765.01 | 750.00 | -25.00 | -3.23% | 747.00 | 773.00 | 57841 | 438778 | 1.76% |
| 2025-03-06 | 730.00 | 775.00 | 63.60 | 8.94% | 730.00 | 777.76 | 102199 | 779544 | 3.12% |
| 2025-03-05 | 688.00 | 711.40 | 25.84 | 3.77% | 688.00 | 718.68 | 79818 | 564679 | 2.43% |
| 2025-03-04 | 690.00 | 685.56 | -7.51 | -1.08% | 658.00 | 704.97 | 94162 | 642576 | 2.87% |
| 2025-03-03 | 720.00 | 693.07 | -42.37 | -5.76% | 685.60 | 735.44 | 111984 | 786931 | 3.42% |
| 2025-02-28 | 780.00 | 735.44 | -60.56 | -7.61% | 725.00 | 796.00 | 121120 | 910164 | 3.69% |
| 2025-02-27 | 788.07 | 796.00 | 1.00 | 0.13% | 767.00 | 805.98 | 80936 | 637568 | 2.47% |
| 2025-02-26 | 781.13 | 795.00 | 4.62 | 0.58% | 762.93 | 813.00 | 74065 | 585910 | 2.26% |
| 2025-02-25 | 780.00 | 790.38 | 10.02 | 1.28% | 751.50 | 818.87 | 109381 | 857950 | 3.34% |
| 2025-02-24 | 744.00 | 780.36 | 38.15 | 5.14% | 738.16 | 795.80 | 127580 | 982592 | 3.89% |
| 2025-02-21 | 645.00 | 742.21 | 123.70 | 20.00% | 630.00 | 742.21 | 165326 | 1129948 | 5.04% |
| 2025-02-20 | 630.00 | 618.51 | -7.00 | -1.12% | 609.99 | 636.90 | 61105 | 378867 | 1.86% |
| 2025-02-19 | 628.49 | 625.51 | -2.59 | -0.41% | 614.00 | 635.88 | 62387 | 389387 | 1.90% |
| 2025-02-18 | 660.82 | 628.10 | -32.72 | -4.95% | 626.00 | 660.88 | 70366 | 449105 | 2.15% |
| 2025-02-17 | 639.90 | 660.82 | 34.87 | 5.57% | 630.00 | 661.00 | 92500 | 601136 | 2.82% |
| 2025-02-14 | 636.01 | 625.95 | -12.05 | -1.89% | 606.00 | 655.00 | 99379 | 619489 | 3.03% |
| 2025-02-13 | 660.00 | 638.00 | -18.00 | -2.74% | 631.99 | 672.23 | 70130 | 460034 | 2.14% |
| 2025-02-12 | 665.50 | 656.00 | -11.83 | -1.77% | 647.81 | 675.98 | 71008 | 467449 | 2.17% |
| 2025-02-11 | 652.00 | 667.83 | 15.87 | 2.43% | 641.01 | 696.50 | 91482 | 608629 | 2.79% |
| 2025-02-10 | 609.99 | 651.96 | 53.07 | 8.86% | 601.99 | 655.89 | 117636 | 741617 | 3.59% |
| 2025-02-07 | 562.00 | 598.89 | 34.90 | 6.19% | 562.00 | 610.00 | 126454 | 750434 | 3.86% |
| 2025-02-06 | 576.00 | 563.99 | -12.01 | -2.09% | 560.00 | 588.95 | 104178 | 595174 | 3.18% |
| 2025-02-05 | 593.00 | 576.00 | 4.00 | 0.70% | 560.03 | 605.00 | 124508 | 734717 | 3.80% |
| 2025-01-27 | 582.01 | 572.00 | -40.98 | -6.69% | 551.68 | 595.94 | 118693 | 680991 | 3.62% |
| 2025-01-24 | 627.58 | 612.98 | -8.02 | -1.29% | 607.30 | 638.00 | 68936 | 428238 | 2.10% |
| 2025-01-23 | 650.00 | 621.00 | -20.12 | -3.14% | 620.25 | 657.06 | 67035 | 427199 | 2.04% |
| 2025-01-22 | 612.01 | 641.12 | 16.12 | 2.58% | 612.01 | 649.97 | 83751 | 535363 | 2.55% |
| 2025-01-21 | 618.23 | 625.00 | 6.78 | 1.10% | 609.00 | 633.99 | 85152 | 529182 | 2.60% |
| 2025-01-20 | 591.00 | 618.22 | 26.22 | 4.43% | 582.20 | 632.83 | 117013 | 713206 | 3.57% |
| 2025-01-17 | 577.00 | 592.00 | -2.00 | -0.34% | 570.00 | 605.87 | 123963 | 728222 | 3.78% |
| 2025-01-16 | 688.00 | 594.00 | -101.96 | -14.65% | 580.00 | 695.00 | 194292 | 1221874 | 5.93% |
| 2025-01-15 | 671.00 | 695.96 | 1.95 | 0.28% | 662.10 | 718.00 | 93774 | 646377 | 2.86% |
| 2025-01-14 | 716.00 | 694.01 | -24.99 | -3.48% | 679.19 | 717.00 | 88292 | 613644 | 2.69% |
| 2025-01-13 | 707.00 | 719.00 | -10.97 | -1.50% | 667.42 | 721.05 | 93076 | 646698 | 2.84% |
| 2025-01-10 | 720.00 | 729.97 | 17.68 | 2.48% | 720.00 | 777.77 | 94380 | 703460 | 2.88% |
| 2025-01-09 | 725.00 | 712.29 | -13.71 | -1.89% | 706.15 | 731.97 | 53823 | 386837 | 1.64% |
| 2025-01-08 | 701.00 | 726.00 | 8.00 | 1.11% | 698.60 | 735.00 | 81694 | 582578 | 2.49% |
| 2025-01-07 | 640.49 | 718.00 | 68.52 | 10.55% | 637.00 | 718.00 | 87304 | 590581 | 2.66% |
| 2025-01-06 | 625.74 | 649.48 | 28.48 | 4.59% | 613.80 | 650.00 | 71422 | 452544 | 2.18% |
| 2025-01-03 | 639.89 | 621.00 | -24.62 | -3.81% | 616.16 | 644.99 | 66152 | 416465 | 2.02% |
| 2025-01-02 | 653.01 | 645.62 | -12.38 | -1.88% | 630.00 | 665.00 | 79754 | 512893 | 2.43% |
| 2024-12-31 | 684.00 | 658.00 | -25.50 | -3.73% | 658.00 | 688.00 | 70211 | 469418 | 2.14% |
| 2024-12-30 | 655.01 | 683.50 | 31.40 | 4.82% | 649.00 | 695.88 | 77959 | 526918 | 2.38% |
| 2024-12-27 | 649.75 | 652.10 | 0.86 | 0.13% | 648.00 | 668.20 | 63010 | 415123 | 1.92% |
| 2024-12-26 | 659.00 | 651.24 | -10.86 | -1.64% | 640.98 | 661.00 | 64817 | 421945 | 1.98% |
| 2024-12-25 | 651.00 | 662.10 | 2.80 | 0.42% | 634.03 | 666.60 | 61319 | 399505 | 1.87% |