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 | 36.78 | 36.28 | -1.07 | -2.86% | 36.07 | 37.73 | 193509 | 71036 | 6.84% |
| 2025-04-02 | 37.20 | 37.35 | 0.39 | 1.06% | 37.20 | 38.38 | 218471 | 82159 | 7.72% |
| 2025-04-01 | 37.96 | 36.96 | -0.60 | -1.60% | 36.70 | 38.23 | 272799 | 101355 | 9.64% |
| 2025-03-31 | 38.30 | 37.56 | -3.91 | -9.43% | 35.38 | 39.00 | 544310 | 199682 | 19.24% |
| 2025-03-28 | 41.99 | 41.47 | -1.79 | -4.14% | 41.02 | 43.09 | 278349 | 116922 | 9.84% |
| 2025-03-27 | 42.05 | 43.26 | 0.70 | 1.64% | 41.00 | 44.86 | 443444 | 193680 | 15.67% |
| 2025-03-26 | 41.50 | 42.56 | 0.62 | 1.48% | 41.50 | 44.44 | 329337 | 142299 | 11.64% |
| 2025-03-25 | 42.22 | 41.94 | -0.72 | -1.69% | 41.36 | 43.78 | 310642 | 132033 | 10.98% |
| 2025-03-24 | 43.18 | 42.66 | -0.39 | -0.91% | 40.59 | 43.27 | 343057 | 143585 | 12.12% |
| 2025-03-21 | 45.65 | 43.05 | -3.40 | -7.32% | 42.66 | 46.52 | 416065 | 181563 | 14.70% |
| 2025-03-20 | 47.30 | 46.45 | -1.03 | -2.17% | 45.47 | 47.80 | 337723 | 157918 | 11.93% |
| 2025-03-19 | 49.00 | 47.48 | -2.03 | -4.10% | 46.99 | 49.70 | 478396 | 230857 | 16.91% |
| 2025-03-18 | 49.21 | 49.51 | 1.52 | 3.17% | 46.88 | 49.55 | 587976 | 283319 | 20.78% |
| 2025-03-17 | 43.86 | 47.99 | 4.26 | 9.74% | 42.83 | 49.74 | 711532 | 331651 | 25.14% |
| 2025-03-14 | 42.68 | 43.73 | 1.25 | 2.94% | 42.30 | 44.37 | 386044 | 167027 | 13.64% |
| 2025-03-13 | 45.41 | 42.48 | -3.62 | -7.85% | 41.79 | 45.44 | 472846 | 203411 | 16.71% |
| 2025-03-12 | 46.89 | 46.10 | -0.82 | -1.75% | 45.71 | 47.69 | 388743 | 181152 | 13.74% |
| 2025-03-11 | 47.09 | 46.92 | -1.90 | -3.89% | 44.98 | 47.61 | 543086 | 251571 | 19.19% |
| 2025-03-10 | 48.50 | 48.82 | 0.77 | 1.60% | 46.78 | 51.48 | 594535 | 292047 | 21.01% |
| 2025-03-07 | 45.07 | 48.05 | 2.59 | 5.70% | 44.51 | 49.00 | 702462 | 330870 | 24.82% |
| 2025-03-06 | 45.60 | 45.46 | 0.02 | 0.04% | 44.82 | 46.79 | 589838 | 269462 | 20.84% |
| 2025-03-05 | 44.26 | 45.44 | 1.58 | 3.60% | 43.86 | 46.30 | 562182 | 252761 | 19.87% |
| 2025-03-04 | 41.36 | 43.86 | 2.72 | 6.61% | 41.21 | 45.02 | 584946 | 254008 | 20.67% |
| 2025-03-03 | 43.92 | 41.14 | -2.06 | -4.77% | 40.68 | 44.50 | 555012 | 232537 | 19.61% |
| 2025-02-28 | 48.06 | 43.20 | -7.70 | -15.13% | 42.71 | 48.99 | 813897 | 364727 | 28.76% |
| 2025-02-27 | 45.90 | 50.90 | 5.45 | 11.99% | 44.80 | 52.49 | 931360 | 445286 | 32.91% |
| 2025-02-26 | 44.88 | 45.45 | 0.55 | 1.22% | 44.12 | 49.28 | 908222 | 426018 | 32.10% |
| 2025-02-25 | 42.49 | 44.90 | 1.81 | 4.20% | 42.49 | 46.95 | 738943 | 334933 | 26.11% |
| 2025-02-24 | 42.87 | 43.09 | -1.50 | -3.36% | 42.43 | 45.05 | 643923 | 279621 | 22.76% |
| 2025-02-21 | 43.00 | 44.59 | 0.09 | 0.20% | 42.42 | 48.00 | 1006593 | 451173 | 35.57% |
| 2025-02-20 | 41.59 | 44.50 | 6.69 | 17.69% | 40.80 | 45.37 | 1115502 | 483339 | 39.42% |
| 2025-02-19 | 32.00 | 37.81 | 6.30 | 19.99% | 32.00 | 37.81 | 451457 | 163513 | 15.95% |
| 2025-02-18 | 32.99 | 31.51 | -1.49 | -4.52% | 31.36 | 33.03 | 535514 | 170804 | 18.92% |
| 2025-02-17 | 28.50 | 33.00 | 4.36 | 15.22% | 27.88 | 33.33 | 762913 | 239729 | 26.96% |
| 2025-02-14 | 28.40 | 28.64 | -1.28 | -4.28% | 27.70 | 29.39 | 490605 | 139716 | 17.34% |
| 2025-02-13 | 28.97 | 29.92 | 0.82 | 2.82% | 28.80 | 31.20 | 718414 | 217271 | 25.39% |
| 2025-02-12 | 28.00 | 29.10 | 0.66 | 2.32% | 27.60 | 29.30 | 404145 | 115797 | 14.28% |
| 2025-02-11 | 28.79 | 28.44 | -0.39 | -1.35% | 27.96 | 29.48 | 457132 | 130796 | 16.15% |
| 2025-02-10 | 28.96 | 28.83 | -0.35 | -1.20% | 28.20 | 29.17 | 391545 | 112259 | 13.84% |
| 2025-02-07 | 29.64 | 29.18 | -0.34 | -1.15% | 28.61 | 30.00 | 588041 | 172455 | 20.78% |
| 2025-02-06 | 27.56 | 29.52 | 1.65 | 5.92% | 27.56 | 30.33 | 621104 | 181740 | 21.95% |
| 2025-02-05 | 27.02 | 27.87 | 1.11 | 4.15% | 27.02 | 28.38 | 441976 | 122802 | 15.62% |
| 2025-01-27 | 28.74 | 26.76 | -2.44 | -8.36% | 26.72 | 28.99 | 457705 | 125645 | 16.17% |
| 2025-01-24 | 27.60 | 29.20 | 1.39 | 5.00% | 27.60 | 29.48 | 656561 | 188974 | 23.20% |
| 2025-01-23 | 27.54 | 27.81 | 0.85 | 3.15% | 27.03 | 28.36 | 633982 | 176748 | 22.40% |
| 2025-01-22 | 27.70 | 26.96 | -1.78 | -6.19% | 26.81 | 27.85 | 559642 | 152490 | 19.78% |
| 2025-01-21 | 27.53 | 28.74 | 1.56 | 5.74% | 27.00 | 29.88 | 869288 | 244650 | 30.72% |
| 2025-01-20 | 27.19 | 27.18 | 0.03 | 0.11% | 26.68 | 27.85 | 495019 | 134447 | 17.49% |
| 2025-01-17 | 27.83 | 27.15 | -0.58 | -2.09% | 26.82 | 28.69 | 614824 | 170179 | 21.73% |
| 2025-01-16 | 28.84 | 27.73 | -0.67 | -2.36% | 27.03 | 29.29 | 803589 | 224657 | 28.40% |
| 2025-01-15 | 28.00 | 28.40 | 1.78 | 6.69% | 26.72 | 29.29 | 1111620 | 311675 | 39.28% |
| 2025-01-14 | 22.55 | 26.62 | 4.44 | 20.02% | 22.16 | 26.62 | 791295 | 198493 | 27.96% |
| 2025-01-13 | 21.95 | 22.18 | 0.01 | 0.05% | 21.95 | 23.10 | 427180 | 96318 | 15.10% |
| 2025-01-10 | 21.85 | 22.17 | 0.31 | 1.42% | 21.85 | 23.32 | 508397 | 115271 | 17.97% |
| 2025-01-09 | 21.87 | 21.86 | 0.08 | 0.37% | 21.33 | 22.17 | 372321 | 81061 | 13.16% |
| 2025-01-08 | 20.95 | 21.78 | 0.84 | 4.01% | 20.76 | 22.47 | 509844 | 109940 | 18.02% |
| 2025-01-07 | 18.65 | 20.94 | 2.33 | 12.52% | 18.48 | 21.78 | 439080 | 89426 | 15.52% |
| 2025-01-06 | 18.97 | 18.61 | -0.27 | -1.43% | 18.11 | 19.08 | 178325 | 33049 | 6.30% |
| 2025-01-03 | 20.49 | 18.88 | -1.53 | -7.50% | 18.80 | 20.70 | 279826 | 54476 | 9.89% |
| 2025-01-02 | 20.40 | 20.41 | -0.04 | -0.20% | 19.90 | 21.03 | 271282 | 55636 | 9.59% |
| 2024-12-31 | 21.79 | 20.45 | -1.30 | -5.98% | 20.37 | 21.96 | 325987 | 68240 | 11.52% |
| 2024-12-30 | 22.78 | 21.75 | -1.16 | -5.06% | 21.67 | 22.95 | 334884 | 74192 | 11.83% |
| 2024-12-27 | 23.95 | 22.91 | -0.91 | -3.82% | 22.81 | 23.95 | 355933 | 82831 | 12.58% |
| 2024-12-26 | 22.46 | 23.82 | 1.22 | 5.40% | 22.26 | 23.84 | 424930 | 99087 | 15.02% |
| 2024-12-25 | 22.58 | 22.60 | -0.03 | -0.13% | 21.90 | 23.38 | 364213 | 82992 | 12.87% |