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 | 230.15 | 224.30 | -7.66 | -3.30% | 223.21 | 236.98 | 9299 | 21232 | 1.66% |
| 2025-04-02 | 227.89 | 231.96 | 5.07 | 2.23% | 224.90 | 236.65 | 10578 | 24573 | 1.89% |
| 2025-04-01 | 238.55 | 226.89 | -7.00 | -2.99% | 226.44 | 238.55 | 11515 | 26590 | 2.06% |
| 2025-03-31 | 239.13 | 233.89 | -0.58 | -0.25% | 227.73 | 239.39 | 16349 | 37870 | 2.93% |
| 2025-03-28 | 243.20 | 234.47 | -8.35 | -3.44% | 233.00 | 245.98 | 12709 | 30177 | 2.28% |
| 2025-03-27 | 245.92 | 242.82 | -2.73 | -1.11% | 241.98 | 252.65 | 11250 | 27732 | 2.01% |
| 2025-03-26 | 238.80 | 245.55 | 8.47 | 3.57% | 236.85 | 248.10 | 15038 | 36720 | 2.69% |
| 2025-03-25 | 249.98 | 237.08 | -11.42 | -4.60% | 236.30 | 250.28 | 11948 | 28835 | 2.14% |
| 2025-03-24 | 246.58 | 248.50 | 2.02 | 0.82% | 242.33 | 254.70 | 11126 | 27529 | 1.99% |
| 2025-03-21 | 257.00 | 246.48 | -11.92 | -4.61% | 245.06 | 259.58 | 20108 | 50118 | 3.60% |
| 2025-03-20 | 263.80 | 258.40 | -3.80 | -1.45% | 252.81 | 263.80 | 11685 | 30025 | 2.09% |
| 2025-03-19 | 260.00 | 262.20 | 0.40 | 0.15% | 255.00 | 265.69 | 9090 | 23770 | 1.63% |
| 2025-03-18 | 264.64 | 261.80 | -2.92 | -1.10% | 257.80 | 268.26 | 12658 | 33144 | 2.27% |
| 2025-03-17 | 267.06 | 264.72 | -2.29 | -0.86% | 250.00 | 267.06 | 15414 | 40449 | 2.76% |
| 2025-03-14 | 262.87 | 267.01 | 4.14 | 1.57% | 258.00 | 277.00 | 29805 | 79882 | 5.34% |
| 2025-03-13 | 279.20 | 262.87 | -17.07 | -6.10% | 257.22 | 279.20 | 25398 | 66991 | 4.55% |
| 2025-03-12 | 271.93 | 279.94 | 10.13 | 3.75% | 267.01 | 282.60 | 17544 | 48509 | 3.14% |
| 2025-03-11 | 278.60 | 269.81 | -12.26 | -4.35% | 265.68 | 291.61 | 19458 | 53252 | 3.48% |
| 2025-03-10 | 283.16 | 282.07 | -2.92 | -1.02% | 277.00 | 289.66 | 11735 | 32993 | 2.10% |
| 2025-03-07 | 290.56 | 284.99 | -7.01 | -2.40% | 282.16 | 299.28 | 17025 | 49127 | 3.05% |
| 2025-03-06 | 293.50 | 292.00 | 3.20 | 1.11% | 290.00 | 314.16 | 25661 | 76504 | 4.59% |
| 2025-03-05 | 262.00 | 288.80 | 23.75 | 8.96% | 262.00 | 292.00 | 23986 | 67502 | 4.29% |
| 2025-03-04 | 250.00 | 265.05 | 16.07 | 6.45% | 244.00 | 269.58 | 28048 | 73199 | 5.02% |
| 2025-03-03 | 250.00 | 248.98 | 2.98 | 1.21% | 236.20 | 254.90 | 26773 | 65831 | 4.79% |
| 2025-02-28 | 271.14 | 246.00 | -26.73 | -9.80% | 243.35 | 271.14 | 32184 | 81364 | 5.76% |
| 2025-02-27 | 277.99 | 272.73 | -5.27 | -1.90% | 267.00 | 284.98 | 22436 | 61401 | 4.02% |
| 2025-02-26 | 277.00 | 278.00 | 0.50 | 0.18% | 274.01 | 296.00 | 22918 | 65331 | 4.10% |
| 2025-02-25 | 273.00 | 277.50 | -3.50 | -1.25% | 266.00 | 281.30 | 20043 | 55219 | 3.59% |
| 2025-02-24 | 294.00 | 281.00 | -16.72 | -5.62% | 271.00 | 295.66 | 26977 | 75576 | 4.83% |
| 2025-02-21 | 249.98 | 297.72 | 49.62 | 20.00% | 243.35 | 297.72 | 22807 | 62795 | 4.08% |
| 2025-02-20 | 241.50 | 248.10 | 7.25 | 3.01% | 241.45 | 257.41 | 17268 | 43068 | 3.09% |
| 2025-02-19 | 218.54 | 240.85 | 20.34 | 9.22% | 218.44 | 242.50 | 27454 | 63888 | 4.91% |
| 2025-02-18 | 219.81 | 220.51 | -0.04 | -0.02% | 216.00 | 226.48 | 13435 | 29830 | 2.41% |
| 2025-02-17 | 219.22 | 220.55 | 0.73 | 0.33% | 214.48 | 222.00 | 12856 | 28137 | 2.30% |
| 2025-02-14 | 220.44 | 219.82 | -0.18 | -0.08% | 215.50 | 220.44 | 13439 | 29295 | 2.41% |
| 2025-02-13 | 222.55 | 220.00 | -4.09 | -1.83% | 217.00 | 228.10 | 13683 | 30319 | 2.45% |
| 2025-02-12 | 227.31 | 224.09 | -4.46 | -1.95% | 218.50 | 227.51 | 17623 | 39121 | 3.16% |
| 2025-02-11 | 220.96 | 228.55 | 5.55 | 2.49% | 218.02 | 229.89 | 13899 | 31391 | 2.49% |
| 2025-02-10 | 225.48 | 223.00 | -6.38 | -2.78% | 217.00 | 227.08 | 20707 | 45916 | 3.71% |
| 2025-02-07 | 234.05 | 229.38 | -5.40 | -2.30% | 221.20 | 234.05 | 26750 | 61105 | 4.79% |
| 2025-02-06 | 220.00 | 234.78 | 14.73 | 6.69% | 218.87 | 240.00 | 30048 | 68877 | 5.38% |
| 2025-02-05 | 216.00 | 220.05 | 10.27 | 4.90% | 216.00 | 233.00 | 28110 | 63326 | 5.03% |
| 2025-01-27 | 216.90 | 209.78 | -19.22 | -8.39% | 208.88 | 220.00 | 21395 | 45476 | 3.83% |
| 2025-01-24 | 218.00 | 229.00 | 13.20 | 6.12% | 215.25 | 232.82 | 29407 | 65269 | 5.26% |
| 2025-01-23 | 210.54 | 215.80 | 5.97 | 2.85% | 206.20 | 220.00 | 17218 | 36832 | 3.08% |
| 2025-01-22 | 195.03 | 209.83 | 12.83 | 6.51% | 193.20 | 216.54 | 16234 | 33166 | 2.91% |
| 2025-01-21 | 187.21 | 197.00 | 11.35 | 6.11% | 184.58 | 198.88 | 13815 | 26606 | 2.47% |
| 2025-01-20 | 189.70 | 185.65 | -4.28 | -2.25% | 184.74 | 190.17 | 8219 | 15374 | 1.47% |
| 2025-01-17 | 187.44 | 189.93 | 2.28 | 1.22% | 178.47 | 190.98 | 18054 | 33614 | 3.23% |
| 2025-01-16 | 186.98 | 187.65 | 2.09 | 1.13% | 183.04 | 191.00 | 19926 | 37278 | 3.57% |
| 2025-01-15 | 180.99 | 185.56 | 4.50 | 2.49% | 178.88 | 191.69 | 19874 | 36914 | 3.56% |
| 2025-01-14 | 173.65 | 181.06 | 8.56 | 4.96% | 170.94 | 186.55 | 20317 | 36495 | 3.64% |
| 2025-01-13 | 173.88 | 172.50 | -4.12 | -2.33% | 169.08 | 178.87 | 12728 | 22083 | 2.28% |
| 2025-01-10 | 167.32 | 176.62 | 8.12 | 4.82% | 166.06 | 186.88 | 26528 | 47837 | 4.75% |
| 2025-01-09 | 167.93 | 168.50 | 0.40 | 0.24% | 165.23 | 170.87 | 12229 | 20494 | 2.19% |
| 2025-01-08 | 159.52 | 168.10 | 6.60 | 4.09% | 159.50 | 173.00 | 25122 | 42374 | 4.50% |
| 2025-01-07 | 147.60 | 161.50 | 13.54 | 9.15% | 146.80 | 161.50 | 12690 | 19630 | 2.27% |
| 2025-01-06 | 147.60 | 147.96 | 0.06 | 0.04% | 145.66 | 152.51 | 5913 | 8753 | 1.06% |
| 2025-01-03 | 151.42 | 147.90 | -3.52 | -2.32% | 146.65 | 153.51 | 10001 | 14983 | 1.79% |
| 2025-01-02 | 157.70 | 151.42 | -6.28 | -3.98% | 149.09 | 157.70 | 10962 | 16770 | 1.96% |
| 2024-12-31 | 164.00 | 157.70 | -8.35 | -5.03% | 157.60 | 168.00 | 12327 | 19845 | 2.21% |
| 2024-12-30 | 164.50 | 166.05 | 0.00 | 0.00% | 162.18 | 171.00 | 11356 | 18857 | 2.03% |
| 2024-12-27 | 171.68 | 166.05 | -5.63 | -3.28% | 164.20 | 171.68 | 14561 | 24369 | 2.61% |
| 2024-12-26 | 162.00 | 171.68 | 9.68 | 5.98% | 160.50 | 175.00 | 15099 | 25449 | 2.70% |
| 2024-12-25 | 165.00 | 162.00 | -5.90 | -3.51% | 160.00 | 167.23 | 14512 | 23637 | 2.60% |