致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-07 19:17:54 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 229.00 | 222.31 | -27.94 | -11.16% | 210.00 | 245.02 | 20589 | 46815 | 2.24% |
| 2025-04-03 | 246.80 | 250.25 | 3.26 | 1.32% | 241.01 | 251.58 | 11351 | 28054 | 1.23% |
| 2025-04-02 | 248.00 | 246.99 | -1.51 | -0.61% | 245.00 | 252.88 | 8778 | 21751 | 0.95% |
| 2025-04-01 | 232.73 | 248.50 | 16.19 | 6.97% | 230.31 | 254.00 | 20589 | 50332 | 2.24% |
| 2025-03-31 | 229.01 | 232.31 | -4.68 | -1.97% | 226.50 | 238.03 | 12217 | 28328 | 1.33% |
| 2025-03-28 | 224.88 | 236.99 | 12.11 | 5.39% | 224.88 | 246.58 | 22624 | 53621 | 2.46% |
| 2025-03-27 | 207.21 | 224.88 | 17.77 | 8.58% | 206.00 | 226.00 | 14206 | 31225 | 1.54% |
| 2025-03-26 | 211.07 | 207.11 | -3.96 | -1.88% | 206.76 | 213.98 | 6250 | 13104 | 0.68% |
| 2025-03-25 | 211.54 | 211.07 | 0.08 | 0.04% | 209.69 | 216.00 | 6149 | 13087 | 0.67% |
| 2025-03-24 | 211.00 | 210.99 | -3.94 | -1.83% | 208.55 | 218.88 | 7331 | 15578 | 0.80% |
| 2025-03-21 | 216.94 | 214.93 | -3.07 | -1.41% | 213.03 | 219.94 | 7881 | 17011 | 0.86% |
| 2025-03-20 | 221.50 | 218.00 | -4.50 | -2.02% | 216.50 | 221.50 | 6211 | 13588 | 0.67% |
| 2025-03-19 | 220.00 | 222.50 | 0.68 | 0.31% | 218.03 | 227.00 | 11022 | 24631 | 1.20% |
| 2025-03-18 | 219.51 | 221.82 | 2.32 | 1.06% | 216.45 | 223.62 | 10524 | 23236 | 1.14% |
| 2025-03-17 | 211.71 | 219.50 | 7.48 | 3.53% | 211.05 | 222.29 | 13115 | 28546 | 1.42% |
| 2025-03-14 | 208.58 | 212.02 | 2.71 | 1.29% | 208.58 | 215.55 | 8166 | 17375 | 0.89% |
| 2025-03-13 | 209.32 | 209.31 | -1.21 | -0.57% | 208.73 | 213.00 | 6296 | 13250 | 0.68% |
| 2025-03-12 | 214.40 | 210.52 | -3.68 | -1.72% | 209.30 | 217.60 | 8018 | 16985 | 0.87% |
| 2025-03-11 | 213.05 | 214.20 | 1.15 | 0.54% | 208.37 | 217.10 | 8758 | 18718 | 0.95% |
| 2025-03-10 | 206.38 | 213.05 | 2.05 | 0.97% | 206.38 | 217.76 | 12662 | 26975 | 1.38% |
| 2025-03-07 | 218.00 | 211.00 | -6.75 | -3.10% | 208.55 | 218.00 | 18243 | 38682 | 1.98% |
| 2025-03-06 | 220.00 | 217.75 | -0.20 | -0.09% | 211.21 | 221.30 | 14537 | 31449 | 1.58% |
| 2025-03-05 | 214.08 | 217.95 | 1.25 | 0.58% | 214.07 | 222.75 | 9026 | 19760 | 0.98% |
| 2025-03-04 | 216.40 | 216.70 | 1.70 | 0.79% | 214.00 | 221.99 | 10856 | 23663 | 1.18% |
| 2025-03-03 | 230.00 | 215.00 | -18.00 | -7.73% | 213.46 | 238.49 | 21935 | 48798 | 2.38% |
| 2025-02-28 | 226.38 | 233.00 | 7.75 | 3.44% | 219.50 | 235.60 | 24891 | 56754 | 2.70% |
| 2025-02-27 | 224.23 | 225.25 | -1.71 | -0.75% | 218.15 | 228.63 | 16356 | 36568 | 1.78% |
| 2025-02-26 | 213.00 | 226.96 | 15.43 | 7.29% | 209.50 | 227.97 | 20062 | 43968 | 2.18% |
| 2025-02-25 | 208.98 | 211.53 | 1.49 | 0.71% | 207.29 | 218.98 | 13450 | 28762 | 1.46% |
| 2025-02-24 | 209.00 | 210.04 | 0.61 | 0.29% | 203.15 | 214.00 | 15018 | 31566 | 1.63% |
| 2025-02-21 | 185.00 | 209.43 | 26.08 | 14.22% | 184.50 | 213.13 | 31864 | 63613 | 3.46% |
| 2025-02-20 | 183.30 | 183.35 | 0.05 | 0.03% | 182.01 | 188.70 | 8704 | 16117 | 0.95% |
| 2025-02-19 | 187.89 | 183.30 | -4.60 | -2.45% | 181.54 | 187.89 | 11611 | 21328 | 1.26% |
| 2025-02-18 | 181.30 | 187.90 | 6.68 | 3.69% | 178.56 | 189.99 | 16395 | 30617 | 1.78% |
| 2025-02-17 | 182.86 | 181.22 | -1.44 | -0.79% | 179.88 | 185.20 | 9815 | 17820 | 1.07% |
| 2025-02-14 | 183.97 | 182.66 | -1.56 | -0.85% | 177.89 | 185.57 | 16231 | 29341 | 1.76% |
| 2025-02-13 | 191.30 | 184.22 | -7.08 | -3.70% | 184.22 | 194.31 | 13403 | 25134 | 1.46% |
| 2025-02-12 | 189.02 | 191.30 | 2.42 | 1.28% | 187.11 | 195.88 | 17364 | 33323 | 1.89% |
| 2025-02-11 | 178.40 | 188.88 | 10.41 | 5.83% | 173.91 | 188.96 | 21407 | 39028 | 2.33% |
| 2025-02-10 | 181.73 | 178.47 | -2.34 | -1.29% | 178.10 | 182.86 | 15855 | 28457 | 1.72% |
| 2025-02-07 | 181.06 | 180.81 | -0.75 | -0.41% | 177.50 | 186.00 | 19552 | 35332 | 2.12% |
| 2025-02-06 | 182.00 | 181.56 | -0.87 | -0.48% | 176.50 | 184.95 | 18632 | 33363 | 2.02% |
| 2025-02-05 | 191.87 | 182.43 | -10.40 | -5.39% | 180.02 | 192.81 | 10914 | 19981 | 1.19% |
| 2025-01-27 | 194.64 | 192.83 | -1.89 | -0.97% | 189.21 | 196.23 | 8702 | 16727 | 0.95% |
| 2025-01-24 | 198.00 | 194.72 | -4.97 | -2.49% | 190.18 | 199.56 | 10050 | 19506 | 1.09% |
| 2025-01-23 | 198.88 | 199.69 | 3.17 | 1.61% | 193.78 | 200.42 | 8597 | 16980 | 0.93% |
| 2025-01-22 | 192.00 | 196.52 | 2.81 | 1.45% | 192.00 | 197.00 | 6546 | 12782 | 0.71% |
| 2025-01-21 | 198.00 | 193.71 | -1.87 | -0.96% | 193.03 | 199.50 | 7793 | 15259 | 0.85% |
| 2025-01-20 | 193.90 | 195.58 | 3.00 | 1.56% | 193.25 | 202.90 | 9954 | 19699 | 1.08% |
| 2025-01-17 | 195.90 | 192.58 | -1.32 | -0.68% | 191.80 | 198.50 | 8213 | 15990 | 0.89% |
| 2025-01-16 | 186.00 | 193.90 | 5.32 | 2.82% | 186.00 | 195.88 | 8362 | 16144 | 0.91% |
| 2025-01-15 | 194.00 | 188.58 | -4.74 | -2.45% | 187.01 | 196.60 | 6359 | 12159 | 0.69% |
| 2025-01-14 | 184.51 | 193.32 | 6.28 | 3.36% | 184.33 | 193.53 | 10770 | 20365 | 1.17% |
| 2025-01-13 | 179.60 | 187.04 | 7.44 | 4.14% | 176.16 | 188.70 | 12580 | 23274 | 1.37% |
| 2025-01-10 | 194.00 | 179.60 | -13.10 | -6.80% | 177.35 | 196.00 | 16318 | 29825 | 1.77% |
| 2025-01-09 | 188.51 | 192.70 | 3.66 | 1.94% | 186.25 | 196.08 | 6471 | 12486 | 0.70% |
| 2025-01-08 | 188.00 | 189.04 | 1.14 | 0.61% | 185.00 | 191.98 | 6627 | 12493 | 0.72% |
| 2025-01-07 | 192.00 | 187.90 | -5.13 | -2.66% | 185.50 | 192.00 | 7130 | 13356 | 0.77% |
| 2025-01-06 | 187.00 | 193.03 | 2.47 | 1.30% | 187.00 | 196.50 | 8764 | 16948 | 0.95% |
| 2025-01-03 | 192.47 | 190.56 | -1.94 | -1.01% | 187.67 | 193.88 | 9405 | 17928 | 1.04% |
| 2025-01-02 | 193.25 | 192.50 | 0.77 | 0.40% | 188.17 | 196.27 | 11064 | 21248 | 1.22% |
| 2024-12-31 | 192.97 | 191.73 | -0.98 | -0.51% | 191.01 | 197.40 | 7501 | 14547 | 0.83% |
| 2024-12-30 | 196.97 | 192.71 | -2.26 | -1.16% | 188.88 | 201.47 | 11368 | 22065 | 1.26% |