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 | 42.70 | 42.65 | -0.99 | -2.27% | 42.33 | 44.27 | 206668 | 89015 | 4.61% |
| 2025-04-02 | 43.60 | 43.64 | 0.25 | 0.58% | 43.41 | 44.39 | 213312 | 93627 | 4.76% |
| 2025-04-01 | 44.28 | 43.39 | -0.76 | -1.72% | 43.30 | 44.58 | 241080 | 105767 | 6.01% |
| 2025-03-31 | 42.63 | 44.15 | 1.08 | 2.51% | 41.89 | 44.79 | 419956 | 182441 | 10.48% |
| 2025-03-28 | 43.05 | 43.07 | -0.04 | -0.09% | 42.90 | 44.87 | 272174 | 119215 | 6.79% |
| 2025-03-27 | 44.50 | 43.11 | -1.20 | -2.71% | 43.01 | 44.93 | 248325 | 108619 | 6.20% |
| 2025-03-26 | 43.97 | 44.31 | 0.43 | 0.98% | 43.89 | 45.53 | 287462 | 128344 | 7.17% |
| 2025-03-25 | 46.60 | 43.88 | -2.52 | -5.43% | 43.41 | 46.65 | 382310 | 170188 | 9.54% |
| 2025-03-24 | 47.80 | 46.40 | -1.79 | -3.71% | 45.38 | 48.19 | 400619 | 185858 | 9.99% |
| 2025-03-21 | 49.30 | 48.19 | -1.28 | -2.59% | 47.99 | 49.84 | 394785 | 192229 | 9.85% |
| 2025-03-20 | 49.90 | 49.47 | -4.35 | -8.08% | 49.27 | 51.43 | 737065 | 369860 | 18.39% |
| 2025-03-19 | 54.00 | 53.82 | -0.79 | -1.45% | 52.00 | 55.79 | 457356 | 247211 | 11.41% |
| 2025-03-18 | 56.40 | 54.61 | -0.62 | -1.12% | 54.00 | 56.40 | 463665 | 254283 | 11.57% |
| 2025-03-17 | 57.00 | 55.23 | -2.79 | -4.81% | 54.60 | 57.81 | 569194 | 317835 | 14.20% |
| 2025-03-14 | 57.00 | 58.02 | -0.70 | -1.19% | 53.36 | 58.97 | 634374 | 357163 | 15.83% |
| 2025-03-13 | 56.89 | 58.72 | 0.80 | 1.38% | 55.98 | 58.98 | 741351 | 426344 | 18.50% |
| 2025-03-12 | 55.00 | 57.92 | 3.46 | 6.35% | 54.50 | 59.91 | 951434 | 554284 | 23.74% |
| 2025-03-11 | 49.00 | 54.46 | 3.76 | 7.42% | 48.80 | 55.77 | 695958 | 373949 | 17.36% |
| 2025-03-10 | 50.30 | 50.70 | 0.07 | 0.14% | 49.50 | 51.50 | 381988 | 192959 | 9.53% |
| 2025-03-07 | 51.57 | 50.63 | -1.40 | -2.69% | 49.84 | 53.91 | 707582 | 365855 | 17.65% |
| 2025-03-06 | 48.19 | 52.03 | 4.73 | 10.00% | 48.19 | 52.03 | 607038 | 306214 | 15.14% |
| 2025-03-05 | 45.84 | 47.30 | 3.21 | 7.28% | 44.35 | 47.57 | 552469 | 254231 | 13.78% |
| 2025-03-04 | 42.75 | 44.09 | 0.48 | 1.10% | 42.27 | 44.48 | 339941 | 147992 | 8.48% |
| 2025-03-03 | 44.88 | 43.61 | -2.24 | -4.89% | 43.00 | 45.71 | 483045 | 211796 | 12.05% |
| 2025-02-28 | 48.88 | 45.85 | -5.09 | -9.99% | 45.85 | 49.25 | 529194 | 246398 | 13.20% |
| 2025-02-27 | 49.81 | 50.94 | 1.50 | 3.03% | 47.63 | 51.99 | 613351 | 305226 | 15.30% |
| 2025-02-26 | 50.21 | 49.44 | -0.82 | -1.63% | 48.50 | 50.50 | 497039 | 244299 | 12.40% |
| 2025-02-25 | 49.53 | 50.26 | -1.88 | -3.61% | 48.02 | 52.50 | 879869 | 445156 | 21.95% |
| 2025-02-24 | 48.01 | 52.14 | 4.74 | 10.00% | 48.01 | 52.14 | 692454 | 354062 | 17.28% |
| 2025-02-21 | 45.12 | 47.40 | 4.31 | 10.00% | 44.90 | 47.40 | 618169 | 289447 | 15.42% |
| 2025-02-20 | 42.35 | 43.09 | -0.57 | -1.31% | 41.46 | 43.90 | 563832 | 240108 | 14.07% |
| 2025-02-19 | 40.90 | 43.66 | 2.58 | 6.28% | 40.90 | 44.66 | 720909 | 310623 | 17.99% |
| 2025-02-18 | 43.98 | 41.08 | -0.89 | -2.12% | 40.05 | 44.97 | 942845 | 404704 | 23.52% |
| 2025-02-17 | 41.97 | 41.97 | 3.82 | 10.01% | 41.97 | 41.97 | 42928 | 18016 | 1.07% |
| 2025-02-14 | 35.16 | 38.15 | 3.47 | 10.01% | 35.11 | 38.15 | 440618 | 162242 | 10.99% |
| 2025-02-13 | 36.34 | 34.68 | -1.65 | -4.54% | 34.63 | 36.42 | 402063 | 141726 | 10.03% |
| 2025-02-12 | 35.41 | 36.33 | 1.64 | 4.73% | 34.28 | 37.12 | 504479 | 181287 | 12.59% |
| 2025-02-11 | 34.80 | 34.69 | 0.85 | 2.51% | 34.18 | 36.00 | 615114 | 215599 | 15.35% |
| 2025-02-10 | 32.43 | 33.84 | 3.08 | 10.01% | 31.50 | 33.84 | 443364 | 145919 | 11.06% |
| 2025-02-07 | 30.19 | 30.76 | 0.57 | 1.89% | 30.13 | 31.58 | 332595 | 102326 | 8.30% |
| 2025-02-06 | 29.01 | 30.19 | 1.00 | 3.43% | 28.68 | 30.25 | 249017 | 73960 | 6.21% |
| 2025-02-05 | 28.82 | 29.19 | 0.54 | 1.88% | 27.82 | 29.26 | 233862 | 67056 | 5.83% |
| 2025-01-27 | 30.61 | 28.65 | -2.04 | -6.65% | 28.60 | 30.85 | 242002 | 70578 | 6.04% |
| 2025-01-24 | 29.61 | 30.69 | 0.72 | 2.40% | 29.48 | 30.96 | 306604 | 93688 | 7.65% |
| 2025-01-23 | 32.40 | 29.97 | -2.35 | -7.27% | 29.70 | 33.32 | 469102 | 147312 | 11.70% |
| 2025-01-22 | 31.49 | 32.32 | 0.83 | 2.64% | 31.26 | 32.96 | 391052 | 126533 | 9.76% |
| 2025-01-21 | 31.10 | 31.49 | 0.59 | 1.91% | 30.24 | 31.60 | 311317 | 96167 | 7.77% |
| 2025-01-20 | 31.27 | 30.90 | -0.65 | -2.06% | 30.43 | 32.00 | 353849 | 110339 | 8.83% |
| 2025-01-17 | 30.99 | 31.55 | 0.85 | 2.77% | 29.84 | 32.30 | 492208 | 153366 | 12.28% |
| 2025-01-16 | 30.90 | 30.70 | 0.31 | 1.02% | 30.15 | 31.46 | 376430 | 115816 | 9.39% |
| 2025-01-15 | 30.91 | 30.39 | 0.55 | 1.84% | 30.18 | 31.58 | 498633 | 153312 | 12.44% |
| 2025-01-14 | 27.81 | 29.84 | 2.71 | 9.99% | 27.38 | 29.84 | 334538 | 97110 | 8.35% |
| 2025-01-13 | 27.34 | 27.13 | -1.05 | -3.73% | 26.89 | 28.08 | 232579 | 63787 | 5.80% |
| 2025-01-10 | 29.54 | 28.18 | -1.86 | -6.19% | 28.16 | 30.00 | 322524 | 93467 | 8.05% |
| 2025-01-09 | 28.25 | 30.04 | 1.22 | 4.23% | 28.06 | 31.43 | 484414 | 146801 | 12.09% |
| 2025-01-08 | 28.90 | 28.82 | -1.03 | -3.45% | 27.66 | 29.30 | 373953 | 106819 | 9.33% |
| 2025-01-07 | 27.36 | 29.85 | 2.23 | 8.07% | 27.14 | 30.18 | 484538 | 139376 | 12.09% |
| 2025-01-06 | 26.86 | 27.62 | 0.96 | 3.60% | 26.60 | 28.00 | 309273 | 84380 | 7.72% |
| 2025-01-03 | 26.99 | 26.66 | -0.28 | -1.04% | 26.01 | 27.88 | 335593 | 90246 | 8.37% |
| 2025-01-02 | 28.48 | 26.94 | -1.98 | -6.85% | 26.54 | 28.92 | 325018 | 89695 | 8.11% |
| 2024-12-31 | 30.00 | 28.92 | -0.88 | -2.95% | 28.53 | 30.40 | 358371 | 104269 | 8.94% |
| 2024-12-30 | 30.81 | 29.80 | -0.55 | -1.81% | 29.61 | 31.00 | 401987 | 121384 | 10.03% |
| 2024-12-27 | 31.65 | 30.35 | -0.19 | -0.62% | 30.15 | 32.34 | 751831 | 233353 | 18.76% |
| 2024-12-26 | 27.26 | 30.54 | 2.78 | 10.01% | 27.11 | 30.54 | 493407 | 146688 | 12.31% |
| 2024-12-25 | 27.74 | 27.76 | -0.01 | -0.04% | 25.96 | 28.05 | 369432 | 100020 | 9.22% |