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 | 144.99 | 145.90 | 0.26 | 0.18% | 144.85 | 150.31 | 19703 | 29133 | 1.08% |
| 2025-04-02 | 142.01 | 145.64 | 3.14 | 2.20% | 142.01 | 146.49 | 19858 | 28854 | 1.09% |
| 2025-04-01 | 146.49 | 142.50 | -3.06 | -2.10% | 141.81 | 149.38 | 27504 | 39809 | 1.50% |
| 2025-03-31 | 147.92 | 145.56 | -3.36 | -2.26% | 143.99 | 149.38 | 22671 | 33008 | 1.24% |
| 2025-03-28 | 149.18 | 148.92 | -0.46 | -0.31% | 148.89 | 151.48 | 15192 | 22791 | 0.83% |
| 2025-03-27 | 147.50 | 149.38 | 1.38 | 0.93% | 146.15 | 152.31 | 19569 | 29284 | 1.07% |
| 2025-03-26 | 148.58 | 148.00 | 0.00 | 0.00% | 147.67 | 150.48 | 13264 | 19744 | 0.73% |
| 2025-03-25 | 153.45 | 148.00 | -5.45 | -3.55% | 147.20 | 153.45 | 22292 | 33381 | 1.22% |
| 2025-03-24 | 153.50 | 153.45 | 0.04 | 0.03% | 150.28 | 154.00 | 17178 | 26133 | 0.94% |
| 2025-03-21 | 155.02 | 153.41 | -2.24 | -1.44% | 152.72 | 157.20 | 21886 | 33922 | 1.20% |
| 2025-03-20 | 158.58 | 155.65 | -2.63 | -1.66% | 155.50 | 158.88 | 18519 | 29109 | 1.01% |
| 2025-03-19 | 158.85 | 158.28 | -0.54 | -0.34% | 157.41 | 161.19 | 21785 | 34685 | 1.19% |
| 2025-03-18 | 159.98 | 158.82 | -0.43 | -0.27% | 158.09 | 161.00 | 20714 | 33008 | 1.13% |
| 2025-03-17 | 160.61 | 159.25 | -1.78 | -1.11% | 158.67 | 162.02 | 27692 | 44337 | 1.51% |
| 2025-03-14 | 152.60 | 161.03 | 9.03 | 5.94% | 151.44 | 165.58 | 63983 | 102404 | 3.50% |
| 2025-03-13 | 155.01 | 152.00 | -3.88 | -2.49% | 150.20 | 157.27 | 23664 | 36204 | 1.29% |
| 2025-03-12 | 155.50 | 155.88 | 2.16 | 1.41% | 154.01 | 159.87 | 28812 | 45171 | 1.57% |
| 2025-03-11 | 153.00 | 153.72 | -0.93 | -0.60% | 152.01 | 154.60 | 16341 | 25034 | 0.89% |
| 2025-03-10 | 156.33 | 154.65 | -1.22 | -0.78% | 153.02 | 156.33 | 16571 | 25576 | 0.91% |
| 2025-03-07 | 157.00 | 155.87 | -4.98 | -3.10% | 155.09 | 158.90 | 31217 | 48960 | 1.71% |
| 2025-03-06 | 154.08 | 160.85 | 8.25 | 5.41% | 154.08 | 162.62 | 49540 | 78952 | 2.71% |
| 2025-03-05 | 152.34 | 152.60 | 0.17 | 0.11% | 149.78 | 153.66 | 22787 | 34621 | 1.25% |
| 2025-03-04 | 149.23 | 152.43 | 1.42 | 0.94% | 149.20 | 153.00 | 18580 | 28204 | 1.02% |
| 2025-03-03 | 154.88 | 151.01 | -3.34 | -2.16% | 149.28 | 156.72 | 27847 | 42621 | 1.52% |
| 2025-02-28 | 161.08 | 154.35 | -8.20 | -5.04% | 153.00 | 164.70 | 37590 | 59606 | 2.05% |
| 2025-02-27 | 166.86 | 162.55 | -5.83 | -3.46% | 159.00 | 168.88 | 52682 | 86278 | 2.88% |
| 2025-02-26 | 164.88 | 168.38 | 4.50 | 2.75% | 161.54 | 168.88 | 53547 | 88325 | 2.93% |
| 2025-02-25 | 167.00 | 163.88 | -5.52 | -3.26% | 163.33 | 169.18 | 39714 | 65961 | 2.17% |
| 2025-02-24 | 168.01 | 169.40 | -0.85 | -0.50% | 167.02 | 172.34 | 45786 | 77375 | 2.50% |
| 2025-02-21 | 164.99 | 170.25 | 6.53 | 3.99% | 160.97 | 171.36 | 61496 | 102840 | 3.36% |
| 2025-02-20 | 163.05 | 163.72 | -0.03 | -0.02% | 161.13 | 165.80 | 27050 | 44276 | 1.48% |
| 2025-02-19 | 159.69 | 163.75 | 4.74 | 2.98% | 158.31 | 165.80 | 37928 | 61777 | 2.07% |
| 2025-02-18 | 166.75 | 159.01 | -9.47 | -5.62% | 158.33 | 167.40 | 43431 | 70889 | 2.37% |
| 2025-02-17 | 170.00 | 168.48 | 1.88 | 1.13% | 166.60 | 174.54 | 54998 | 93894 | 3.01% |
| 2025-02-14 | 164.70 | 166.60 | 0.60 | 0.36% | 162.60 | 167.03 | 37861 | 62556 | 2.07% |
| 2025-02-13 | 168.88 | 166.00 | -4.05 | -2.38% | 165.12 | 169.98 | 39056 | 65323 | 2.13% |
| 2025-02-12 | 166.01 | 170.05 | 2.87 | 1.72% | 165.25 | 171.48 | 36766 | 61733 | 2.01% |
| 2025-02-11 | 169.01 | 167.18 | -2.68 | -1.58% | 164.73 | 169.98 | 35168 | 58678 | 1.92% |
| 2025-02-10 | 167.50 | 169.86 | 0.31 | 0.18% | 167.39 | 171.50 | 44726 | 75651 | 2.44% |
| 2025-02-07 | 160.02 | 169.55 | 7.60 | 4.69% | 160.01 | 174.08 | 71983 | 120662 | 3.93% |
| 2025-02-06 | 155.00 | 161.95 | 6.75 | 4.35% | 153.22 | 162.99 | 40540 | 64732 | 2.22% |
| 2025-02-05 | 155.00 | 155.20 | 3.09 | 2.03% | 153.50 | 159.80 | 27673 | 43115 | 1.51% |
| 2025-01-27 | 162.58 | 152.11 | -9.87 | -6.09% | 152.00 | 163.99 | 31597 | 49662 | 1.73% |
| 2025-01-24 | 160.28 | 161.98 | 1.25 | 0.78% | 160.19 | 163.54 | 29234 | 47323 | 1.60% |
| 2025-01-23 | 168.37 | 160.73 | -0.65 | -0.40% | 160.66 | 171.50 | 53573 | 89319 | 2.93% |
| 2025-01-22 | 160.30 | 161.38 | -1.62 | -0.99% | 159.25 | 163.78 | 30113 | 48543 | 1.65% |
| 2025-01-21 | 160.00 | 163.00 | 5.22 | 3.31% | 158.01 | 163.32 | 42749 | 68992 | 2.34% |
| 2025-01-20 | 159.90 | 157.78 | 0.47 | 0.30% | 156.86 | 161.00 | 27720 | 44017 | 1.52% |
| 2025-01-17 | 156.85 | 157.31 | 0.52 | 0.33% | 156.01 | 160.00 | 26281 | 41545 | 1.44% |
| 2025-01-16 | 159.50 | 156.79 | -0.59 | -0.37% | 155.35 | 162.32 | 30814 | 48918 | 1.68% |
| 2025-01-15 | 160.84 | 157.38 | -5.05 | -3.11% | 156.80 | 161.00 | 31686 | 50262 | 1.73% |
| 2025-01-14 | 153.50 | 162.43 | 10.71 | 7.06% | 152.18 | 163.20 | 57769 | 91696 | 3.16% |
| 2025-01-13 | 145.80 | 151.72 | 2.72 | 1.83% | 145.22 | 153.39 | 28747 | 43162 | 1.57% |
| 2025-01-10 | 153.99 | 149.00 | -4.94 | -3.21% | 149.00 | 156.48 | 27933 | 42752 | 1.53% |
| 2025-01-09 | 153.87 | 153.94 | -0.58 | -0.38% | 153.00 | 156.56 | 25626 | 39709 | 1.40% |
| 2025-01-08 | 156.81 | 154.52 | -3.95 | -2.49% | 149.09 | 158.99 | 47555 | 72948 | 2.60% |
| 2025-01-07 | 157.10 | 158.47 | 2.83 | 1.82% | 153.50 | 159.30 | 33617 | 52603 | 1.84% |
| 2025-01-06 | 156.00 | 155.64 | -2.61 | -1.65% | 154.02 | 160.25 | 29585 | 46308 | 1.62% |
| 2025-01-03 | 162.97 | 158.25 | -3.25 | -2.01% | 158.01 | 163.50 | 38374 | 61699 | 2.10% |
| 2025-01-02 | 170.99 | 161.50 | -9.50 | -5.56% | 159.00 | 173.00 | 51647 | 85738 | 2.82% |
| 2024-12-31 | 189.00 | 171.00 | -18.30 | -9.67% | 171.00 | 189.88 | 66455 | 119101 | 3.63% |
| 2024-12-30 | 191.00 | 189.30 | -7.49 | -3.81% | 184.66 | 191.82 | 62612 | 118186 | 3.42% |
| 2024-12-27 | 197.00 | 196.79 | -1.11 | -0.56% | 195.03 | 209.87 | 72089 | 144939 | 3.94% |
| 2024-12-26 | 199.30 | 197.90 | -1.40 | -0.70% | 195.12 | 202.00 | 58779 | 116904 | 3.21% |
| 2024-12-25 | 192.99 | 199.30 | 5.30 | 2.73% | 192.00 | 200.53 | 69378 | 136332 | 3.79% |