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 | 336.00 | 343.88 | 9.78 | 2.93% | 335.00 | 357.50 | 14106 | 49333 | 9.28% |
| 2025-04-02 | 321.00 | 334.10 | 12.09 | 3.75% | 318.03 | 339.83 | 6162 | 20441 | 4.05% |
| 2025-04-01 | 330.00 | 322.01 | -7.10 | -2.16% | 321.59 | 330.74 | 3329 | 10825 | 2.19% |
| 2025-03-31 | 328.50 | 329.11 | 1.11 | 0.34% | 325.00 | 331.96 | 3014 | 9904 | 1.98% |
| 2025-03-28 | 324.52 | 328.00 | 3.49 | 1.08% | 322.20 | 329.50 | 3707 | 12135 | 2.44% |
| 2025-03-27 | 317.84 | 324.51 | 6.42 | 2.02% | 315.20 | 328.99 | 5517 | 17850 | 3.63% |
| 2025-03-26 | 317.17 | 318.09 | -0.57 | -0.18% | 315.08 | 326.94 | 3167 | 10174 | 2.08% |
| 2025-03-25 | 317.43 | 318.66 | 0.66 | 0.21% | 312.00 | 323.00 | 4695 | 14904 | 3.09% |
| 2025-03-24 | 318.90 | 318.00 | -2.50 | -0.78% | 310.08 | 328.00 | 5877 | 18646 | 3.87% |
| 2025-03-21 | 332.01 | 320.50 | -13.50 | -4.04% | 319.00 | 334.84 | 6772 | 21881 | 4.46% |
| 2025-03-20 | 340.00 | 334.00 | -2.00 | -0.60% | 333.10 | 340.46 | 3558 | 11999 | 2.34% |
| 2025-03-19 | 337.80 | 336.00 | -6.00 | -1.75% | 333.33 | 341.39 | 3320 | 11149 | 2.18% |
| 2025-03-18 | 343.68 | 342.00 | -1.56 | -0.45% | 337.00 | 347.99 | 4077 | 13947 | 2.68% |
| 2025-03-17 | 340.00 | 343.56 | 7.16 | 2.13% | 334.88 | 348.00 | 4820 | 16490 | 3.17% |
| 2025-03-14 | 332.80 | 336.40 | 3.60 | 1.08% | 331.03 | 339.00 | 3343 | 11234 | 2.20% |
| 2025-03-13 | 342.26 | 332.80 | -12.89 | -3.73% | 331.00 | 347.03 | 5432 | 18270 | 3.57% |
| 2025-03-12 | 353.00 | 345.69 | -6.01 | -1.71% | 345.69 | 356.56 | 4339 | 15124 | 2.85% |
| 2025-03-11 | 350.10 | 351.70 | -6.30 | -1.76% | 346.21 | 357.82 | 3097 | 10880 | 2.04% |
| 2025-03-10 | 347.95 | 358.00 | 10.05 | 2.89% | 340.00 | 359.47 | 6569 | 23144 | 4.32% |
| 2025-03-07 | 356.00 | 347.95 | -12.23 | -3.40% | 345.88 | 358.99 | 5201 | 18350 | 3.42% |
| 2025-03-06 | 347.70 | 360.18 | 14.00 | 4.04% | 347.00 | 363.95 | 7629 | 27274 | 5.02% |
| 2025-03-05 | 341.11 | 346.18 | 5.02 | 1.47% | 339.66 | 357.78 | 5183 | 18109 | 3.41% |
| 2025-03-04 | 331.00 | 341.16 | 7.26 | 2.17% | 328.20 | 344.96 | 8231 | 27829 | 5.42% |
| 2025-03-03 | 348.99 | 333.90 | -18.59 | -5.27% | 329.02 | 350.87 | 13224 | 44568 | 8.70% |
| 2025-02-28 | 352.00 | 352.49 | -4.36 | -1.22% | 351.05 | 362.81 | 8845 | 31661 | 5.82% |
| 2025-02-27 | 376.90 | 356.85 | -19.63 | -5.21% | 349.03 | 376.99 | 14182 | 50926 | 9.33% |
| 2025-02-26 | 399.99 | 376.98 | -26.02 | -6.46% | 375.00 | 400.00 | 16450 | 62271 | 10.82% |
| 2025-02-25 | 385.00 | 403.00 | 11.50 | 2.94% | 383.52 | 403.00 | 8017 | 31707 | 5.27% |
| 2025-02-24 | 398.30 | 391.50 | -11.50 | -2.85% | 386.63 | 399.79 | 7324 | 28652 | 4.82% |
| 2025-02-21 | 381.17 | 403.00 | 21.83 | 5.73% | 376.00 | 405.88 | 11785 | 46152 | 7.75% |
| 2025-02-20 | 394.92 | 381.17 | -14.55 | -3.68% | 375.00 | 394.92 | 9215 | 35226 | 6.06% |
| 2025-02-19 | 397.88 | 395.72 | -0.92 | -0.23% | 391.00 | 399.97 | 4790 | 18935 | 3.15% |
| 2025-02-18 | 396.00 | 396.64 | -3.36 | -0.84% | 393.08 | 413.00 | 8545 | 34263 | 5.62% |
| 2025-02-17 | 413.00 | 400.00 | -6.99 | -1.72% | 390.50 | 414.00 | 8102 | 32199 | 5.33% |
| 2025-02-14 | 388.00 | 406.99 | 25.48 | 6.68% | 375.51 | 420.07 | 12389 | 49393 | 8.15% |
| 2025-02-13 | 403.00 | 381.51 | -23.77 | -5.87% | 380.88 | 404.77 | 8500 | 33080 | 5.59% |
| 2025-02-12 | 402.00 | 405.28 | -1.38 | -0.34% | 397.32 | 408.00 | 6118 | 24668 | 4.03% |
| 2025-02-11 | 406.00 | 406.66 | 1.66 | 0.41% | 396.03 | 414.88 | 7147 | 29077 | 4.70% |
| 2025-02-10 | 411.00 | 405.00 | -1.81 | -0.44% | 400.13 | 412.99 | 6301 | 25583 | 4.15% |
| 2025-02-07 | 391.00 | 406.81 | 12.61 | 3.20% | 387.00 | 415.90 | 11287 | 45724 | 7.43% |
| 2025-02-06 | 386.98 | 394.20 | 5.21 | 1.34% | 383.09 | 395.68 | 8325 | 32519 | 5.48% |
| 2025-02-05 | 370.00 | 388.99 | 19.49 | 5.27% | 370.00 | 389.80 | 10090 | 38540 | 6.64% |
| 2025-01-27 | 390.00 | 369.50 | -20.50 | -5.26% | 368.03 | 392.88 | 6577 | 24739 | 4.33% |
| 2025-01-24 | 388.50 | 390.00 | -0.01 | 0.00% | 385.28 | 398.99 | 5382 | 21149 | 3.54% |
| 2025-01-23 | 386.00 | 390.01 | 5.67 | 1.48% | 383.60 | 406.00 | 6905 | 27244 | 4.54% |
| 2025-01-22 | 385.81 | 384.34 | -1.47 | -0.38% | 379.05 | 389.70 | 4495 | 17278 | 2.96% |
| 2025-01-21 | 375.28 | 385.81 | 14.19 | 3.82% | 371.50 | 388.88 | 7189 | 27386 | 4.73% |
| 2025-01-20 | 373.82 | 371.62 | 0.10 | 0.03% | 369.00 | 378.99 | 4606 | 17213 | 3.03% |
| 2025-01-17 | 365.00 | 371.52 | 5.27 | 1.44% | 360.01 | 379.50 | 4825 | 17876 | 3.17% |
| 2025-01-16 | 375.95 | 366.25 | -6.52 | -1.75% | 362.60 | 377.49 | 4855 | 17803 | 3.19% |
| 2025-01-15 | 383.11 | 372.77 | -10.60 | -2.76% | 370.00 | 384.79 | 7176 | 26952 | 4.72% |
| 2025-01-14 | 364.07 | 383.37 | 19.30 | 5.30% | 363.00 | 386.66 | 12242 | 46315 | 8.05% |
| 2025-01-13 | 330.03 | 364.07 | 28.40 | 8.46% | 330.03 | 374.79 | 11953 | 42709 | 7.86% |
| 2025-01-10 | 333.98 | 335.67 | 1.74 | 0.52% | 330.00 | 349.00 | 7646 | 26170 | 5.03% |
| 2025-01-09 | 320.30 | 333.93 | 11.93 | 3.70% | 317.33 | 342.98 | 7473 | 24975 | 4.92% |
| 2025-01-08 | 325.00 | 322.00 | -9.48 | -2.86% | 320.00 | 330.98 | 6279 | 20388 | 4.13% |
| 2025-01-07 | 322.88 | 331.48 | 12.64 | 3.96% | 316.92 | 331.70 | 5440 | 17689 | 3.58% |
| 2025-01-06 | 331.68 | 318.84 | -9.16 | -2.79% | 316.07 | 331.68 | 5559 | 17913 | 3.66% |
| 2025-01-03 | 336.00 | 328.00 | -8.00 | -2.38% | 326.66 | 341.50 | 6127 | 20418 | 4.03% |
| 2025-01-02 | 360.63 | 336.00 | -28.44 | -7.80% | 333.00 | 366.80 | 10783 | 36695 | 7.55% |
| 2024-12-31 | 370.15 | 364.44 | -5.16 | -1.40% | 361.15 | 375.78 | 7086 | 26145 | 4.96% |
| 2024-12-30 | 343.00 | 369.60 | 23.10 | 6.67% | 342.50 | 376.00 | 10657 | 38978 | 7.46% |
| 2024-12-27 | 362.88 | 346.50 | -16.50 | -4.55% | 346.05 | 365.08 | 7471 | 26554 | 5.23% |
| 2024-12-26 | 355.44 | 363.00 | 7.35 | 2.07% | 353.55 | 368.98 | 5508 | 19970 | 3.86% |
| 2024-12-25 | 364.00 | 355.65 | -8.65 | -2.37% | 350.10 | 365.14 | 6469 | 23093 | 4.53% |