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 | 209.49 | 216.51 | 4.95 | 2.34% | 209.02 | 221.00 | 11568 | 25209 | 5.78% |
| 2025-04-02 | 212.15 | 211.56 | -2.43 | -1.14% | 209.52 | 215.00 | 7293 | 15454 | 3.65% |
| 2025-04-01 | 214.87 | 213.99 | -0.41 | -0.19% | 212.23 | 216.59 | 5144 | 11016 | 2.57% |
| 2025-03-31 | 209.51 | 214.40 | 2.24 | 1.06% | 207.10 | 215.20 | 8701 | 18366 | 4.35% |
| 2025-03-28 | 215.01 | 212.16 | -3.98 | -1.84% | 212.00 | 218.70 | 9239 | 19824 | 4.62% |
| 2025-03-27 | 213.00 | 216.14 | 2.15 | 1.00% | 210.51 | 220.63 | 10274 | 22182 | 5.14% |
| 2025-03-26 | 223.01 | 213.99 | -12.82 | -5.65% | 212.60 | 223.60 | 18585 | 40037 | 9.29% |
| 2025-03-25 | 224.50 | 226.81 | 2.66 | 1.19% | 223.93 | 230.88 | 7270 | 16558 | 3.87% |
| 2025-03-24 | 220.23 | 224.15 | 1.15 | 0.52% | 219.18 | 229.00 | 6140 | 13728 | 3.27% |
| 2025-03-21 | 239.11 | 223.00 | -18.00 | -7.47% | 221.30 | 240.00 | 14909 | 34133 | 7.93% |
| 2025-03-20 | 246.00 | 241.00 | -6.50 | -2.63% | 240.90 | 248.59 | 5830 | 14254 | 3.10% |
| 2025-03-19 | 249.09 | 247.50 | -3.22 | -1.28% | 247.10 | 251.00 | 3672 | 9118 | 1.95% |
| 2025-03-18 | 253.85 | 250.72 | -2.73 | -1.08% | 249.00 | 257.01 | 6193 | 15606 | 3.29% |
| 2025-03-17 | 254.01 | 253.45 | -0.85 | -0.33% | 251.00 | 259.42 | 7221 | 18484 | 3.84% |
| 2025-03-14 | 248.80 | 254.30 | 5.42 | 2.18% | 246.99 | 256.80 | 7096 | 17924 | 3.78% |
| 2025-03-13 | 254.40 | 248.88 | -5.11 | -2.01% | 245.00 | 254.98 | 6550 | 16307 | 3.48% |
| 2025-03-12 | 259.90 | 253.99 | -2.94 | -1.14% | 253.88 | 261.00 | 6630 | 17025 | 3.53% |
| 2025-03-11 | 251.00 | 256.93 | -3.02 | -1.16% | 251.00 | 258.86 | 5181 | 13265 | 2.76% |
| 2025-03-10 | 267.00 | 259.95 | -7.96 | -2.97% | 256.00 | 269.00 | 9280 | 24191 | 4.94% |
| 2025-03-07 | 272.30 | 267.91 | -10.09 | -3.63% | 263.23 | 278.50 | 12903 | 35099 | 6.86% |
| 2025-03-06 | 269.96 | 278.00 | 17.79 | 6.84% | 269.96 | 285.00 | 21621 | 59854 | 11.50% |
| 2025-03-05 | 257.75 | 260.21 | -0.02 | -0.01% | 256.38 | 269.80 | 9055 | 23669 | 4.82% |
| 2025-03-04 | 251.23 | 260.23 | 4.78 | 1.87% | 251.23 | 264.99 | 12308 | 32052 | 6.55% |
| 2025-03-03 | 242.00 | 255.45 | 13.65 | 5.65% | 240.50 | 262.80 | 15333 | 38915 | 8.16% |
| 2025-02-28 | 250.21 | 241.80 | -12.20 | -4.80% | 241.43 | 258.00 | 12133 | 30273 | 6.46% |
| 2025-02-27 | 260.84 | 254.00 | -3.25 | -1.26% | 250.41 | 266.00 | 13095 | 33724 | 6.97% |
| 2025-02-26 | 260.54 | 257.25 | -3.65 | -1.40% | 255.00 | 261.97 | 10806 | 27786 | 5.75% |
| 2025-02-25 | 259.70 | 260.90 | -4.60 | -1.73% | 253.23 | 267.90 | 10801 | 28132 | 5.75% |
| 2025-02-24 | 262.70 | 265.50 | -0.30 | -0.11% | 256.59 | 269.99 | 12978 | 34050 | 6.90% |
| 2025-02-21 | 256.31 | 265.80 | 10.20 | 3.99% | 255.00 | 271.47 | 21890 | 57353 | 11.65% |
| 2025-02-20 | 267.82 | 255.60 | -16.27 | -5.98% | 254.24 | 274.99 | 20214 | 52428 | 10.75% |
| 2025-02-19 | 265.09 | 271.87 | 5.75 | 2.16% | 265.00 | 278.58 | 13117 | 35758 | 6.98% |
| 2025-02-18 | 290.97 | 266.12 | -27.85 | -9.47% | 262.60 | 292.00 | 21761 | 60124 | 11.58% |
| 2025-02-17 | 291.99 | 293.97 | 1.03 | 0.35% | 286.85 | 318.28 | 24545 | 74199 | 13.06% |
| 2025-02-14 | 259.22 | 292.94 | 31.72 | 12.14% | 259.00 | 298.79 | 26807 | 75477 | 14.26% |
| 2025-02-13 | 266.13 | 261.22 | -7.59 | -2.82% | 260.80 | 278.44 | 14188 | 37971 | 7.55% |
| 2025-02-12 | 252.80 | 268.81 | 15.95 | 6.31% | 247.50 | 274.99 | 23697 | 62538 | 12.61% |
| 2025-02-11 | 251.10 | 252.86 | 1.80 | 0.72% | 245.08 | 258.00 | 15721 | 39401 | 8.36% |
| 2025-02-10 | 257.00 | 251.06 | -7.24 | -2.80% | 249.00 | 262.88 | 19436 | 49383 | 10.34% |
| 2025-02-07 | 267.00 | 258.30 | -13.75 | -5.05% | 255.88 | 273.58 | 21043 | 55276 | 11.20% |
| 2025-02-06 | 252.18 | 272.05 | 12.16 | 4.68% | 251.00 | 272.72 | 16558 | 43595 | 8.81% |
| 2025-02-05 | 271.45 | 259.89 | 8.89 | 3.54% | 253.24 | 300.00 | 29171 | 80108 | 15.52% |
| 2025-01-27 | 243.01 | 251.00 | 0.28 | 0.11% | 243.00 | 265.00 | 18638 | 47687 | 9.92% |
| 2025-01-24 | 229.50 | 250.72 | 21.92 | 9.58% | 227.60 | 256.00 | 20342 | 49727 | 10.82% |
| 2025-01-23 | 216.63 | 228.80 | 11.60 | 5.34% | 216.63 | 237.00 | 18726 | 43054 | 9.96% |
| 2025-01-22 | 212.00 | 217.20 | 3.23 | 1.51% | 207.22 | 218.90 | 11475 | 24447 | 6.11% |
| 2025-01-21 | 204.34 | 213.97 | 11.07 | 5.46% | 201.06 | 216.00 | 14229 | 29737 | 7.57% |
| 2025-01-20 | 202.00 | 202.90 | 3.37 | 1.69% | 198.68 | 204.88 | 7024 | 14162 | 3.74% |
| 2025-01-17 | 197.80 | 199.53 | -0.09 | -0.05% | 194.07 | 203.50 | 8400 | 16637 | 4.47% |
| 2025-01-16 | 202.00 | 199.62 | -0.42 | -0.21% | 197.69 | 205.08 | 7809 | 15688 | 4.15% |
| 2025-01-15 | 204.49 | 200.04 | -5.16 | -2.51% | 200.04 | 207.36 | 7812 | 15918 | 4.16% |
| 2025-01-14 | 194.01 | 205.20 | 10.60 | 5.45% | 194.01 | 206.88 | 13511 | 27426 | 7.19% |
| 2025-01-13 | 181.00 | 194.60 | 10.14 | 5.50% | 180.01 | 199.50 | 12107 | 23342 | 6.44% |
| 2025-01-10 | 188.99 | 184.46 | -3.92 | -2.08% | 184.46 | 191.87 | 6645 | 12549 | 3.54% |
| 2025-01-09 | 181.33 | 188.38 | 6.59 | 3.63% | 180.51 | 194.83 | 11772 | 22288 | 6.26% |
| 2025-01-08 | 185.00 | 181.79 | -3.81 | -2.05% | 174.02 | 185.68 | 8931 | 16023 | 4.75% |
| 2025-01-07 | 181.98 | 185.60 | 2.72 | 1.49% | 181.97 | 186.68 | 6449 | 11920 | 3.43% |
| 2025-01-06 | 186.69 | 182.88 | -3.81 | -2.04% | 178.00 | 186.69 | 10357 | 18815 | 5.51% |
| 2025-01-03 | 194.00 | 186.69 | -6.31 | -3.27% | 186.55 | 194.60 | 8989 | 17055 | 4.78% |
| 2025-01-02 | 202.43 | 193.00 | -9.44 | -4.66% | 191.20 | 202.43 | 8275 | 16244 | 4.40% |
| 2024-12-31 | 209.00 | 202.44 | -6.03 | -2.89% | 201.09 | 211.00 | 6381 | 13033 | 3.39% |
| 2024-12-30 | 209.17 | 208.47 | -0.70 | -0.33% | 207.11 | 214.98 | 7827 | 16515 | 4.16% |
| 2024-12-27 | 212.70 | 209.17 | -4.88 | -2.28% | 209.13 | 215.88 | 9921 | 21110 | 5.28% |
| 2024-12-26 | 196.56 | 214.05 | 17.49 | 8.90% | 196.00 | 215.98 | 19170 | 40271 | 10.20% |