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 | 158.000 | 161.390 | 0.880 | 0.55% | 157.550 | 163.390 | 19300 | 31057 | 5.95% |
| 2025-04-02 | 160.330 | 160.510 | -0.640 | -0.40% | 159.590 | 165.000 | 18304 | 29594 | 5.64% |
| 2025-04-01 | 166.900 | 161.150 | -8.760 | -5.16% | 160.550 | 168.500 | 33513 | 54832 | 10.33% |
| 2025-03-31 | 155.210 | 169.910 | 10.710 | 6.73% | 153.910 | 173.800 | 49115 | 81315 | 15.14% |
| 2025-03-28 | 160.230 | 159.200 | -0.850 | -0.53% | 159.000 | 166.800 | 23650 | 38446 | 7.29% |
| 2025-03-27 | 169.000 | 160.050 | -8.950 | -5.30% | 158.820 | 169.590 | 29572 | 48403 | 9.12% |
| 2025-03-26 | 166.040 | 169.000 | 1.610 | 0.96% | 166.000 | 170.700 | 20250 | 34076 | 6.24% |
| 2025-03-25 | 173.190 | 167.390 | -5.730 | -3.31% | 166.000 | 176.190 | 28094 | 47644 | 8.66% |
| 2025-03-24 | 179.780 | 173.120 | -9.070 | -4.98% | 167.780 | 180.000 | 37572 | 64939 | 11.58% |
| 2025-03-21 | 188.000 | 182.190 | -12.910 | -6.62% | 182.000 | 189.580 | 47592 | 87903 | 14.67% |
| 2025-03-20 | 182.040 | 195.100 | 11.070 | 6.02% | 182.000 | 216.690 | 86869 | 175452 | 26.78% |
| 2025-03-19 | 186.000 | 184.030 | -5.370 | -2.84% | 183.720 | 191.180 | 26605 | 49913 | 8.20% |
| 2025-03-18 | 191.790 | 189.400 | 1.790 | 0.95% | 185.070 | 192.500 | 31245 | 59072 | 9.63% |
| 2025-03-17 | 187.810 | 187.610 | -0.300 | -0.16% | 185.070 | 192.300 | 30841 | 58445 | 9.51% |
| 2025-03-14 | 182.660 | 187.910 | 2.050 | 1.10% | 182.660 | 194.890 | 35665 | 67581 | 11.00% |
| 2025-03-13 | 193.000 | 185.860 | -11.140 | -5.65% | 185.510 | 195.000 | 41540 | 78336 | 12.81% |
| 2025-03-12 | 203.080 | 197.000 | -4.290 | -2.13% | 196.980 | 204.980 | 45051 | 90815 | 13.89% |
| 2025-03-11 | 194.990 | 201.290 | 4.260 | 2.16% | 193.000 | 202.920 | 35189 | 70151 | 10.85% |
| 2025-03-10 | 196.000 | 197.030 | -2.990 | -1.49% | 192.880 | 205.000 | 33572 | 66630 | 10.35% |
| 2025-03-07 | 210.980 | 200.020 | -21.130 | -9.55% | 200.000 | 217.300 | 67517 | 140417 | 20.82% |
| 2025-03-06 | 226.810 | 221.150 | -5.350 | -2.36% | 215.110 | 241.000 | 90265 | 204394 | 27.83% |
| 2025-03-05 | 197.000 | 226.500 | 33.470 | 17.34% | 185.000 | 240.000 | 111578 | 234406 | 34.40% |
| 2025-03-04 | 187.550 | 193.030 | -1.970 | -1.01% | 181.000 | 193.690 | 67627 | 126762 | 20.85% |
| 2025-03-03 | 220.000 | 195.000 | -17.510 | -8.24% | 188.500 | 224.000 | 77759 | 159071 | 23.97% |
| 2025-02-28 | 209.000 | 212.510 | 5.330 | 2.57% | 209.000 | 226.390 | 69938 | 151827 | 21.56% |
| 2025-02-27 | 213.000 | 207.180 | -11.040 | -5.06% | 206.200 | 221.000 | 52903 | 112866 | 16.31% |
| 2025-02-26 | 219.000 | 218.220 | -0.280 | -0.13% | 212.800 | 226.290 | 58915 | 128831 | 18.16% |
| 2025-02-25 | 204.100 | 218.500 | 7.020 | 3.32% | 203.000 | 229.990 | 66880 | 145963 | 20.62% |
| 2025-02-24 | 227.010 | 211.480 | -34.020 | -13.86% | 211.000 | 233.220 | 80659 | 177767 | 24.87% |
| 2025-02-21 | 264.800 | 245.500 | -7.500 | -2.96% | 240.020 | 269.790 | 91297 | 232785 | 28.15% |
| 2025-02-20 | 264.000 | 253.000 | -22.140 | -8.05% | 250.080 | 277.000 | 81071 | 213260 | 24.99% |
| 2025-02-19 | 239.000 | 275.140 | 41.890 | 17.96% | 232.000 | 275.140 | 105074 | 261249 | 32.39% |
| 2025-02-18 | 215.990 | 233.250 | 7.250 | 3.21% | 211.390 | 241.990 | 81040 | 187171 | 24.98% |
| 2025-02-17 | 250.080 | 226.000 | -12.540 | -5.26% | 208.620 | 256.000 | 100483 | 233465 | 30.98% |
| 2025-02-14 | 235.000 | 238.540 | -14.310 | -5.66% | 234.000 | 299.990 | 119270 | 316619 | 36.77% |
| 2025-02-13 | 208.000 | 252.850 | 36.850 | 17.06% | 192.510 | 279.660 | 122615 | 275516 | 37.80% |
| 2025-02-12 | 209.000 | 216.000 | -4.000 | -1.82% | 202.000 | 230.580 | 107103 | 228272 | 33.02% |
| 2025-02-11 | 210.000 | 220.000 | 37.910 | 20.82% | 201.000 | 236.710 | 115667 | 258141 | 35.66% |
| 2025-02-10 | 162.040 | 182.090 | 42.020 | 30.00% | 160.000 | 182.090 | 66897 | 115976 | 20.62% |
| 2025-02-07 | 113.000 | 140.070 | 32.320 | 30.00% | 110.120 | 140.070 | 101157 | 128545 | 31.19% |
| 2025-02-06 | 100.000 | 107.750 | 9.590 | 9.77% | 93.000 | 118.000 | 105968 | 114143 | 32.67% |
| 2025-02-05 | 93.000 | 98.160 | 22.650 | 30.00% | 91.150 | 98.160 | 62135 | 59886 | 19.16% |
| 2025-01-27 | 83.170 | 75.510 | 10.980 | 17.02% | 73.810 | 83.500 | 84184 | 65776 | 25.95% |
| 2025-01-24 | 62.000 | 64.530 | 2.860 | 4.64% | 61.140 | 65.550 | 24495 | 15534 | 7.55% |
| 2025-01-23 | 64.750 | 61.670 | -1.730 | -2.73% | 61.000 | 66.000 | 23497 | 15103 | 7.24% |
| 2025-01-22 | 66.010 | 63.400 | -3.160 | -4.75% | 62.880 | 66.050 | 21259 | 13592 | 6.55% |
| 2025-01-21 | 66.000 | 66.560 | 2.060 | 3.19% | 65.160 | 68.880 | 27617 | 18499 | 8.51% |
| 2025-01-20 | 65.980 | 64.500 | 0.150 | 0.23% | 63.670 | 66.300 | 15765 | 10245 | 4.86% |
| 2025-01-17 | 64.000 | 64.350 | 0.570 | 0.89% | 62.370 | 65.890 | 15675 | 10062 | 4.83% |
| 2025-01-16 | 64.000 | 63.780 | 0.750 | 1.19% | 63.170 | 65.940 | 18879 | 12176 | 5.82% |
| 2025-01-15 | 62.320 | 63.030 | 0.120 | 0.19% | 62.110 | 65.950 | 25795 | 16531 | 7.95% |
| 2025-01-14 | 58.190 | 62.910 | 5.810 | 10.18% | 57.010 | 62.990 | 24892 | 15095 | 7.67% |
| 2025-01-13 | 58.500 | 57.100 | -2.500 | -4.19% | 56.700 | 58.990 | 15197 | 8754 | 4.69% |
| 2025-01-10 | 63.000 | 59.600 | -3.240 | -5.16% | 59.600 | 63.390 | 17915 | 11035 | 5.52% |
| 2025-01-09 | 61.900 | 62.840 | 0.420 | 0.67% | 61.310 | 64.950 | 19802 | 12551 | 6.10% |
| 2025-01-08 | 62.960 | 62.420 | -0.930 | -1.47% | 60.100 | 63.850 | 21103 | 13058 | 6.51% |
| 2025-01-07 | 61.000 | 63.350 | 2.550 | 4.19% | 60.300 | 63.500 | 21503 | 13285 | 6.63% |
| 2025-01-06 | 66.410 | 60.800 | -4.900 | -7.46% | 60.000 | 66.880 | 28748 | 17958 | 8.86% |
| 2025-01-03 | 71.520 | 65.700 | -5.470 | -7.69% | 65.000 | 72.430 | 31905 | 22046 | 9.84% |
| 2025-01-02 | 69.000 | 71.170 | 0.360 | 0.51% | 67.420 | 73.990 | 39212 | 27724 | 15.09% |
| 2024-12-31 | 66.000 | 70.810 | 4.450 | 6.71% | 66.000 | 74.730 | 47725 | 33751 | 18.37% |
| 2024-12-30 | 65.000 | 66.360 | 3.010 | 4.75% | 64.330 | 70.000 | 34309 | 23188 | 13.20% |
| 2024-12-27 | 65.150 | 63.350 | -1.760 | -2.70% | 63.100 | 65.850 | 15839 | 10185 | 6.10% |
| 2024-12-26 | 63.000 | 65.110 | 1.740 | 2.75% | 63.000 | 67.880 | 20059 | 13155 | 7.72% |
| 2024-12-25 | 68.310 | 63.370 | -5.870 | -8.48% | 63.210 | 68.980 | 23638 | 15487 | 9.10% |