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 | 380.00 | 365.45 | -20.15 | -5.23% | 358.01 | 389.50 | 25955 | 96274 | 2.16% |
| 2025-04-02 | 392.66 | 385.60 | -9.80 | -2.48% | 383.42 | 401.85 | 16915 | 66070 | 1.41% |
| 2025-04-01 | 406.30 | 395.40 | -10.90 | -2.68% | 392.15 | 409.98 | 23647 | 94649 | 1.97% |
| 2025-03-31 | 375.31 | 406.30 | 26.30 | 6.92% | 372.23 | 407.00 | 33176 | 130213 | 2.76% |
| 2025-03-28 | 379.24 | 380.00 | 0.00 | 0.00% | 378.01 | 390.87 | 15450 | 59094 | 1.29% |
| 2025-03-27 | 375.00 | 380.00 | 3.50 | 0.93% | 373.00 | 391.99 | 22499 | 85950 | 1.87% |
| 2025-03-26 | 357.40 | 376.50 | 19.38 | 5.43% | 357.40 | 386.71 | 28579 | 107498 | 2.38% |
| 2025-03-25 | 370.90 | 357.12 | -11.88 | -3.22% | 356.00 | 373.43 | 20078 | 72751 | 1.67% |
| 2025-03-24 | 345.89 | 369.00 | 23.57 | 6.82% | 345.89 | 376.06 | 31858 | 116947 | 2.65% |
| 2025-03-21 | 369.85 | 345.43 | -26.73 | -7.18% | 345.00 | 370.37 | 23294 | 82279 | 1.94% |
| 2025-03-20 | 380.09 | 372.16 | -4.69 | -1.24% | 362.52 | 383.50 | 21466 | 80140 | 1.79% |
| 2025-03-19 | 373.29 | 376.85 | 7.35 | 1.99% | 369.68 | 392.00 | 21249 | 80763 | 1.77% |
| 2025-03-18 | 349.44 | 369.50 | 20.06 | 5.74% | 347.85 | 374.96 | 28489 | 103763 | 2.37% |
| 2025-03-17 | 349.94 | 349.44 | 0.17 | 0.05% | 342.16 | 351.44 | 16909 | 58803 | 1.41% |
| 2025-03-14 | 351.26 | 349.27 | -3.52 | -1.00% | 347.00 | 363.99 | 24325 | 85776 | 2.03% |
| 2025-03-13 | 368.00 | 352.79 | -16.60 | -4.49% | 350.18 | 373.88 | 19517 | 70382 | 1.63% |
| 2025-03-12 | 359.60 | 369.39 | 12.79 | 3.59% | 343.00 | 375.00 | 27658 | 100892 | 2.30% |
| 2025-03-11 | 355.50 | 356.60 | -1.31 | -0.37% | 350.50 | 363.00 | 10987 | 39062 | 0.92% |
| 2025-03-10 | 358.43 | 357.91 | -4.07 | -1.12% | 348.50 | 361.00 | 16474 | 58488 | 1.37% |
| 2025-03-07 | 351.52 | 361.98 | 7.96 | 2.25% | 348.70 | 362.00 | 20351 | 72541 | 1.70% |
| 2025-03-06 | 350.35 | 354.02 | 6.02 | 1.73% | 349.64 | 361.92 | 24277 | 86270 | 2.02% |
| 2025-03-05 | 345.66 | 348.00 | 2.32 | 0.67% | 339.00 | 349.97 | 16791 | 57987 | 1.40% |
| 2025-03-04 | 329.83 | 345.68 | 10.20 | 3.04% | 329.01 | 353.30 | 30787 | 106220 | 2.56% |
| 2025-03-03 | 344.00 | 335.48 | -9.52 | -2.76% | 324.00 | 348.60 | 36064 | 120088 | 3.00% |
| 2025-02-28 | 358.95 | 345.00 | -23.50 | -6.38% | 345.00 | 367.00 | 39824 | 140570 | 3.32% |
| 2025-02-27 | 379.57 | 368.50 | -10.50 | -2.77% | 365.00 | 390.40 | 30771 | 115613 | 2.56% |
| 2025-02-26 | 383.08 | 379.00 | -2.80 | -0.73% | 371.80 | 396.98 | 26058 | 100145 | 2.17% |
| 2025-02-25 | 365.90 | 381.80 | 8.30 | 2.22% | 363.20 | 393.99 | 36428 | 137905 | 3.03% |
| 2025-02-24 | 373.00 | 373.50 | -2.40 | -0.64% | 364.99 | 378.85 | 25391 | 94612 | 2.12% |
| 2025-02-21 | 361.20 | 375.90 | 5.66 | 1.53% | 360.20 | 381.00 | 40383 | 149247 | 3.36% |
| 2025-02-20 | 374.80 | 370.24 | 10.64 | 2.96% | 362.00 | 381.44 | 48886 | 182008 | 4.07% |
| 2025-02-19 | 341.00 | 359.60 | 15.08 | 4.38% | 340.01 | 360.83 | 33393 | 118555 | 2.78% |
| 2025-02-18 | 350.07 | 344.52 | -8.49 | -2.41% | 338.23 | 352.32 | 32962 | 113633 | 2.75% |
| 2025-02-17 | 350.10 | 353.01 | -6.97 | -1.94% | 348.60 | 365.88 | 40892 | 144774 | 3.41% |
| 2025-02-14 | 356.41 | 359.98 | 3.41 | 0.96% | 353.00 | 367.00 | 28975 | 104339 | 2.41% |
| 2025-02-13 | 378.01 | 356.57 | -23.03 | -6.07% | 355.69 | 382.43 | 44808 | 162748 | 3.73% |
| 2025-02-12 | 373.00 | 379.60 | 6.00 | 1.61% | 366.00 | 386.88 | 27702 | 104774 | 2.31% |
| 2025-02-11 | 372.00 | 373.60 | -3.00 | -0.80% | 369.01 | 378.86 | 23385 | 87303 | 1.95% |
| 2025-02-10 | 390.11 | 376.60 | -19.40 | -4.90% | 370.00 | 395.00 | 40297 | 152269 | 3.36% |
| 2025-02-07 | 402.11 | 396.00 | -8.76 | -2.16% | 391.00 | 419.49 | 31233 | 126168 | 2.60% |
| 2025-02-06 | 378.98 | 404.76 | 24.26 | 6.38% | 375.00 | 416.37 | 32824 | 132371 | 2.73% |
| 2025-02-05 | 403.00 | 380.50 | -16.51 | -4.16% | 373.02 | 424.00 | 37269 | 146903 | 3.10% |
| 2025-01-27 | 380.61 | 397.01 | 20.81 | 5.53% | 373.00 | 402.52 | 30787 | 121026 | 2.56% |
| 2025-01-24 | 363.00 | 376.20 | 13.20 | 3.64% | 363.00 | 378.30 | 25027 | 93591 | 2.08% |
| 2025-01-23 | 383.50 | 363.00 | -10.00 | -2.68% | 358.00 | 389.88 | 26475 | 98079 | 2.21% |
| 2025-01-22 | 366.36 | 373.00 | -0.13 | -0.03% | 358.88 | 374.44 | 19733 | 72629 | 1.64% |
| 2025-01-21 | 354.00 | 373.13 | 22.21 | 6.33% | 352.00 | 384.46 | 37148 | 136663 | 3.09% |
| 2025-01-20 | 352.99 | 350.92 | 0.55 | 0.16% | 346.18 | 359.30 | 18544 | 65232 | 1.54% |
| 2025-01-17 | 329.00 | 350.37 | 21.37 | 6.50% | 326.00 | 362.26 | 29347 | 101481 | 2.44% |
| 2025-01-16 | 345.00 | 329.00 | -14.39 | -4.19% | 323.82 | 349.50 | 27454 | 91266 | 2.29% |
| 2025-01-15 | 332.00 | 343.39 | 11.39 | 3.43% | 329.20 | 347.80 | 32713 | 111988 | 2.73% |
| 2025-01-14 | 314.10 | 332.00 | 20.50 | 6.58% | 306.18 | 334.00 | 33396 | 108142 | 2.78% |
| 2025-01-13 | 304.00 | 311.50 | -0.73 | -0.23% | 301.59 | 321.65 | 22032 | 68497 | 1.84% |
| 2025-01-10 | 319.20 | 312.23 | -7.03 | -2.20% | 311.00 | 330.00 | 27686 | 88750 | 2.31% |
| 2025-01-09 | 321.11 | 319.26 | -2.42 | -0.75% | 315.97 | 341.53 | 37496 | 123850 | 3.12% |
| 2025-01-08 | 313.15 | 321.68 | 1.87 | 0.58% | 313.15 | 330.98 | 31182 | 100782 | 2.60% |
| 2025-01-07 | 299.21 | 319.81 | 22.99 | 7.75% | 295.99 | 322.31 | 35838 | 112177 | 2.99% |
| 2025-01-06 | 309.00 | 296.82 | -16.48 | -5.26% | 291.77 | 314.44 | 43728 | 131737 | 3.64% |
| 2025-01-03 | 325.51 | 313.30 | -7.13 | -2.23% | 307.50 | 330.42 | 31938 | 102075 | 2.66% |
| 2025-01-02 | 323.74 | 320.43 | -4.94 | -1.52% | 316.09 | 330.90 | 27685 | 88985 | 2.31% |
| 2024-12-31 | 327.52 | 325.37 | -1.51 | -0.46% | 320.50 | 332.90 | 31199 | 102429 | 2.60% |
| 2024-12-30 | 328.04 | 326.88 | -5.87 | -1.76% | 326.00 | 337.77 | 25376 | 83632 | 2.11% |
| 2024-12-27 | 349.02 | 332.75 | -18.65 | -5.31% | 332.00 | 363.36 | 33941 | 117202 | 2.83% |
| 2024-12-26 | 330.00 | 351.40 | 21.40 | 6.48% | 330.00 | 365.98 | 33816 | 117314 | 2.82% |
| 2024-12-25 | 332.64 | 330.00 | -6.00 | -1.79% | 322.00 | 336.98 | 27512 | 90556 | 2.29% |