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 | 266.00 | 273.00 | 3.91 | 1.45% | 262.86 | 278.31 | 8600 | 23595 | 5.12% |
| 2025-04-02 | 267.00 | 269.09 | -0.53 | -0.20% | 262.09 | 270.90 | 6430 | 17160 | 3.83% |
| 2025-04-01 | 262.43 | 269.62 | 10.96 | 4.24% | 262.00 | 278.30 | 10461 | 28309 | 6.23% |
| 2025-03-31 | 263.00 | 258.66 | -5.84 | -2.21% | 253.50 | 264.52 | 8020 | 20802 | 4.77% |
| 2025-03-28 | 280.03 | 264.50 | -19.50 | -6.87% | 264.00 | 288.00 | 12364 | 33877 | 7.36% |
| 2025-03-27 | 265.01 | 284.00 | 15.59 | 5.81% | 256.00 | 295.70 | 16816 | 46686 | 10.01% |
| 2025-03-26 | 268.00 | 268.41 | -1.67 | -0.62% | 266.02 | 274.99 | 5836 | 15732 | 3.47% |
| 2025-03-25 | 273.40 | 270.08 | -5.90 | -2.14% | 265.01 | 282.60 | 9747 | 26622 | 5.80% |
| 2025-03-24 | 264.88 | 275.98 | 9.97 | 3.75% | 264.88 | 285.00 | 13926 | 38460 | 8.29% |
| 2025-03-21 | 258.02 | 266.01 | 7.99 | 3.10% | 255.52 | 269.80 | 9482 | 25004 | 5.64% |
| 2025-03-20 | 257.00 | 258.02 | 0.02 | 0.01% | 255.00 | 266.88 | 9394 | 24624 | 5.59% |
| 2025-03-19 | 272.00 | 258.00 | -15.59 | -5.70% | 258.00 | 272.00 | 9792 | 25785 | 5.83% |
| 2025-03-18 | 271.01 | 273.59 | 0.78 | 0.29% | 270.87 | 278.00 | 7770 | 21237 | 4.63% |
| 2025-03-17 | 267.00 | 272.81 | 3.61 | 1.34% | 261.10 | 275.72 | 10250 | 27639 | 6.10% |
| 2025-03-14 | 268.08 | 269.20 | -2.49 | -0.92% | 265.10 | 275.00 | 9074 | 24561 | 5.40% |
| 2025-03-13 | 270.51 | 271.69 | -3.59 | -1.30% | 267.00 | 276.24 | 8829 | 23932 | 5.26% |
| 2025-03-12 | 281.96 | 275.28 | -2.72 | -0.98% | 275.24 | 288.80 | 13076 | 36682 | 7.78% |
| 2025-03-11 | 287.62 | 278.00 | -17.90 | -6.05% | 274.00 | 289.00 | 17889 | 50429 | 10.65% |
| 2025-03-10 | 303.00 | 295.90 | 8.90 | 3.10% | 294.90 | 342.00 | 28213 | 87749 | 16.79% |
| 2025-03-07 | 286.00 | 287.00 | -8.50 | -2.88% | 281.51 | 296.00 | 14272 | 41115 | 8.80% |
| 2025-03-06 | 266.00 | 295.50 | 28.88 | 10.83% | 260.96 | 297.50 | 23829 | 67648 | 14.69% |
| 2025-03-05 | 270.00 | 266.62 | -4.67 | -1.72% | 258.00 | 270.93 | 16103 | 42625 | 9.92% |
| 2025-03-04 | 242.50 | 271.29 | 20.29 | 8.08% | 233.81 | 275.00 | 26506 | 67540 | 16.34% |
| 2025-03-03 | 239.29 | 251.00 | 11.70 | 4.89% | 225.00 | 266.88 | 26016 | 63516 | 16.03% |
| 2025-02-28 | 255.00 | 239.30 | -21.10 | -8.10% | 238.00 | 262.00 | 13735 | 33494 | 8.46% |
| 2025-02-27 | 266.01 | 260.40 | -7.70 | -2.87% | 253.38 | 273.81 | 14259 | 37320 | 8.79% |
| 2025-02-26 | 268.90 | 268.10 | -8.66 | -3.13% | 263.50 | 272.95 | 15735 | 42142 | 9.70% |
| 2025-02-25 | 241.00 | 276.76 | 33.17 | 13.62% | 238.13 | 279.30 | 34069 | 89918 | 21.00% |
| 2025-02-24 | 241.50 | 243.59 | 3.84 | 1.60% | 240.93 | 255.88 | 16698 | 41327 | 10.29% |
| 2025-02-21 | 229.81 | 239.75 | 5.63 | 2.40% | 229.81 | 241.87 | 13499 | 32147 | 8.32% |
| 2025-02-20 | 236.50 | 234.12 | -2.86 | -1.21% | 230.89 | 239.09 | 9239 | 21667 | 5.69% |
| 2025-02-19 | 226.00 | 236.98 | 8.08 | 3.53% | 226.00 | 238.88 | 16127 | 37971 | 9.94% |
| 2025-02-18 | 234.30 | 228.90 | -5.91 | -2.52% | 228.02 | 242.77 | 15614 | 36993 | 9.62% |
| 2025-02-17 | 240.00 | 234.81 | -5.68 | -2.36% | 234.30 | 243.88 | 19670 | 46664 | 12.12% |
| 2025-02-14 | 249.00 | 240.49 | -14.51 | -5.69% | 236.76 | 251.13 | 16698 | 40292 | 10.29% |
| 2025-02-13 | 275.05 | 255.00 | -21.86 | -7.90% | 248.00 | 275.05 | 21602 | 55094 | 13.31% |
| 2025-02-12 | 279.79 | 276.86 | -5.75 | -2.03% | 272.20 | 282.98 | 11537 | 31845 | 7.11% |
| 2025-02-11 | 272.05 | 282.61 | 10.56 | 3.88% | 267.10 | 285.86 | 15463 | 43173 | 9.53% |
| 2025-02-10 | 262.01 | 272.05 | 9.25 | 3.52% | 257.81 | 275.00 | 16203 | 43327 | 9.99% |
| 2025-02-07 | 263.58 | 262.80 | -0.16 | -0.06% | 258.00 | 273.00 | 15064 | 40150 | 9.28% |
| 2025-02-06 | 244.14 | 262.96 | 18.33 | 7.49% | 242.15 | 270.00 | 17329 | 45511 | 10.68% |
| 2025-02-05 | 235.98 | 244.63 | 8.65 | 3.67% | 235.98 | 249.66 | 11029 | 26977 | 6.80% |
| 2025-01-27 | 260.40 | 235.98 | -24.44 | -9.38% | 235.60 | 261.00 | 14988 | 36441 | 9.24% |
| 2025-01-24 | 251.00 | 260.42 | 2.42 | 0.94% | 251.00 | 265.60 | 11097 | 28799 | 6.84% |
| 2025-01-23 | 253.50 | 258.00 | 8.20 | 3.28% | 246.00 | 270.77 | 19320 | 50392 | 11.91% |
| 2025-01-22 | 251.90 | 249.80 | -4.82 | -1.89% | 245.00 | 256.72 | 11101 | 27682 | 6.84% |
| 2025-01-21 | 251.30 | 254.62 | 3.30 | 1.31% | 245.05 | 255.00 | 12751 | 31959 | 7.86% |
| 2025-01-20 | 259.00 | 251.32 | -9.08 | -3.49% | 249.48 | 260.00 | 14545 | 36741 | 8.96% |
| 2025-01-17 | 255.38 | 260.40 | 0.50 | 0.19% | 248.38 | 275.72 | 17887 | 46648 | 11.02% |
| 2025-01-16 | 267.99 | 259.90 | -2.08 | -0.79% | 251.88 | 275.00 | 20015 | 52647 | 12.34% |
| 2025-01-15 | 262.67 | 261.98 | -6.08 | -2.27% | 247.00 | 268.50 | 20272 | 52031 | 12.49% |
| 2025-01-14 | 256.00 | 268.06 | 5.21 | 1.98% | 252.02 | 268.06 | 27011 | 70415 | 16.65% |
| 2025-01-13 | 220.00 | 262.85 | 34.74 | 15.23% | 216.00 | 273.70 | 31486 | 77108 | 19.40% |
| 2025-01-10 | 222.10 | 228.11 | 8.01 | 3.64% | 219.08 | 245.80 | 20254 | 47631 | 12.48% |
| 2025-01-09 | 209.89 | 220.10 | 7.99 | 3.77% | 209.89 | 223.58 | 16166 | 35482 | 9.96% |
| 2025-01-08 | 207.30 | 212.11 | 2.42 | 1.15% | 204.20 | 215.62 | 15400 | 32191 | 9.49% |
| 2025-01-07 | 194.39 | 209.69 | 15.29 | 7.87% | 194.01 | 210.66 | 19731 | 40128 | 12.16% |
| 2025-01-06 | 187.80 | 194.40 | 11.40 | 6.23% | 183.00 | 203.66 | 22714 | 44622 | 14.00% |
| 2025-01-03 | 193.51 | 183.00 | -10.00 | -5.18% | 183.00 | 195.33 | 10665 | 20183 | 6.57% |
| 2025-01-02 | 200.99 | 193.00 | -8.40 | -4.17% | 190.50 | 201.50 | 12765 | 24979 | 7.87% |
| 2024-12-31 | 212.99 | 201.40 | -11.60 | -5.45% | 201.28 | 214.96 | 12537 | 25845 | 7.73% |
| 2024-12-30 | 216.00 | 213.00 | -4.01 | -1.85% | 206.50 | 219.03 | 12364 | 26417 | 7.62% |
| 2024-12-27 | 220.00 | 217.01 | -1.99 | -0.91% | 214.12 | 230.58 | 16180 | 36075 | 9.97% |
| 2024-12-26 | 217.71 | 219.00 | -0.80 | -0.36% | 217.09 | 231.50 | 12432 | 27723 | 7.66% |
| 2024-12-25 | 224.10 | 219.80 | -7.20 | -3.17% | 218.59 | 229.88 | 10003 | 22187 | 6.16% |