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 | 18.55 | 21.66 | -0.20 | -0.91% | 18.55 | 25.20 | 793249 | 161801 | 43.99% |
| 2025-04-02 | 21.86 | 21.86 | -5.47 | -20.01% | 21.86 | 21.86 | 13436 | 2937 | 0.75% |
| 2025-04-01 | 27.33 | 27.33 | -6.83 | -19.99% | 27.33 | 27.33 | 9610 | 2626 | 0.53% |
| 2025-03-31 | 34.16 | 34.16 | -8.54 | -20.00% | 34.16 | 34.16 | 16181 | 5527 | 0.90% |
| 2025-03-28 | 43.00 | 42.70 | -0.55 | -1.27% | 42.58 | 43.81 | 133119 | 57486 | 7.38% |
| 2025-03-27 | 42.13 | 43.25 | 0.82 | 1.93% | 42.13 | 44.44 | 186821 | 81278 | 10.36% |
| 2025-03-26 | 41.80 | 42.43 | 0.43 | 1.02% | 41.70 | 43.46 | 122880 | 52281 | 6.81% |
| 2025-03-25 | 44.00 | 42.00 | -2.32 | -5.23% | 42.00 | 44.29 | 152312 | 65335 | 8.45% |
| 2025-03-24 | 43.42 | 44.32 | 1.17 | 2.71% | 42.28 | 44.88 | 192138 | 84124 | 10.65% |
| 2025-03-21 | 43.80 | 43.15 | -1.00 | -2.27% | 43.08 | 44.98 | 156523 | 68972 | 8.68% |
| 2025-03-20 | 45.60 | 44.15 | -2.03 | -4.40% | 44.12 | 45.99 | 228936 | 102208 | 12.69% |
| 2025-03-19 | 45.03 | 46.18 | 0.82 | 1.81% | 44.67 | 47.00 | 249189 | 115461 | 13.82% |
| 2025-03-18 | 46.66 | 45.36 | -0.76 | -1.65% | 45.08 | 46.85 | 217626 | 99304 | 12.07% |
| 2025-03-17 | 47.03 | 46.12 | -2.88 | -5.88% | 45.82 | 47.96 | 338560 | 157673 | 18.77% |
| 2025-03-14 | 45.49 | 49.00 | 3.52 | 7.74% | 45.49 | 52.98 | 572659 | 279311 | 31.76% |
| 2025-03-13 | 43.44 | 45.48 | 1.58 | 3.60% | 43.08 | 47.80 | 451381 | 207928 | 25.03% |
| 2025-03-12 | 42.79 | 43.90 | 1.78 | 4.23% | 42.30 | 45.05 | 262316 | 114640 | 14.55% |
| 2025-03-11 | 41.93 | 42.12 | -0.37 | -0.87% | 41.65 | 42.39 | 98011 | 41176 | 5.43% |
| 2025-03-10 | 42.15 | 42.49 | 0.34 | 0.81% | 41.80 | 42.78 | 111593 | 47149 | 6.19% |
| 2025-03-07 | 43.54 | 42.15 | -2.49 | -5.58% | 42.00 | 43.90 | 216074 | 92794 | 11.98% |
| 2025-03-06 | 43.51 | 44.64 | 1.13 | 2.60% | 43.20 | 45.38 | 269301 | 119896 | 14.93% |
| 2025-03-05 | 42.12 | 43.51 | 1.28 | 3.03% | 41.20 | 45.52 | 292505 | 126726 | 16.22% |
| 2025-03-04 | 41.23 | 42.23 | -0.01 | -0.02% | 41.23 | 42.54 | 140508 | 59055 | 7.79% |
| 2025-03-03 | 45.12 | 42.24 | -4.64 | -9.90% | 41.71 | 45.53 | 283966 | 121987 | 15.75% |
| 2025-02-28 | 45.28 | 46.88 | 1.42 | 3.12% | 45.10 | 49.65 | 352549 | 168270 | 19.55% |
| 2025-02-27 | 47.12 | 45.46 | -2.30 | -4.82% | 44.56 | 47.64 | 238437 | 109323 | 13.22% |
| 2025-02-26 | 47.00 | 47.76 | 0.95 | 2.03% | 45.50 | 47.76 | 275153 | 127897 | 15.26% |
| 2025-02-25 | 47.94 | 46.81 | -1.76 | -3.62% | 46.57 | 49.09 | 213870 | 101591 | 11.86% |
| 2025-02-24 | 48.60 | 48.57 | -0.92 | -1.86% | 47.86 | 49.29 | 201845 | 98069 | 11.19% |
| 2025-02-21 | 49.00 | 49.49 | 0.17 | 0.34% | 47.18 | 50.17 | 310134 | 151279 | 17.20% |
| 2025-02-20 | 48.61 | 49.32 | 0.05 | 0.10% | 48.60 | 50.50 | 191860 | 95002 | 10.64% |
| 2025-02-19 | 48.66 | 49.27 | 0.86 | 1.78% | 47.68 | 50.15 | 227632 | 111659 | 12.62% |
| 2025-02-18 | 51.00 | 48.41 | -3.28 | -6.35% | 48.36 | 51.40 | 281968 | 139411 | 15.64% |
| 2025-02-17 | 51.95 | 51.69 | 0.84 | 1.65% | 51.31 | 53.74 | 261046 | 136818 | 14.48% |
| 2025-02-14 | 51.62 | 50.85 | -1.08 | -2.08% | 50.70 | 52.67 | 220946 | 113413 | 12.25% |
| 2025-02-13 | 53.55 | 51.93 | -2.71 | -4.96% | 51.85 | 53.66 | 285464 | 150081 | 15.83% |
| 2025-02-12 | 52.50 | 54.64 | 0.55 | 1.02% | 51.73 | 55.15 | 391236 | 207086 | 21.69% |
| 2025-02-11 | 53.15 | 54.09 | 0.69 | 1.29% | 52.52 | 56.30 | 463601 | 255622 | 25.71% |
| 2025-02-10 | 53.50 | 53.40 | -0.47 | -0.87% | 52.33 | 53.77 | 323554 | 171659 | 17.94% |
| 2025-02-07 | 52.00 | 53.87 | 1.44 | 2.75% | 52.00 | 56.94 | 475933 | 258763 | 26.39% |
| 2025-02-06 | 51.44 | 52.43 | -0.03 | -0.06% | 50.80 | 53.99 | 350895 | 184419 | 19.46% |
| 2025-02-05 | 49.62 | 52.46 | 2.88 | 5.81% | 48.61 | 53.80 | 361230 | 185588 | 20.03% |
| 2025-01-27 | 53.11 | 49.58 | -4.96 | -9.09% | 49.13 | 54.20 | 326227 | 165670 | 18.09% |
| 2025-01-24 | 55.71 | 54.54 | -2.70 | -4.72% | 54.12 | 57.20 | 374775 | 206874 | 20.78% |
| 2025-01-23 | 62.58 | 57.24 | -3.88 | -6.35% | 57.00 | 63.65 | 547954 | 328487 | 30.39% |
| 2025-01-22 | 54.55 | 61.12 | 5.59 | 10.07% | 53.75 | 63.27 | 634383 | 374224 | 35.18% |
| 2025-01-21 | 57.21 | 55.53 | -0.94 | -1.66% | 54.05 | 57.27 | 303863 | 168937 | 16.85% |
| 2025-01-20 | 58.07 | 56.47 | -0.58 | -1.02% | 55.65 | 58.44 | 300501 | 170358 | 16.66% |
| 2025-01-17 | 57.11 | 57.05 | -1.35 | -2.31% | 56.16 | 60.30 | 408798 | 237333 | 22.67% |
| 2025-01-16 | 60.45 | 58.40 | -1.02 | -1.72% | 58.00 | 62.65 | 431607 | 260028 | 23.93% |
| 2025-01-15 | 61.50 | 59.42 | -4.18 | -6.57% | 58.99 | 61.95 | 461420 | 278270 | 25.59% |
| 2025-01-14 | 61.10 | 63.60 | 2.40 | 3.92% | 59.44 | 67.00 | 759418 | 473855 | 42.11% |
| 2025-01-13 | 56.00 | 61.20 | 4.20 | 7.37% | 56.00 | 62.58 | 603021 | 363345 | 33.44% |
| 2025-01-10 | 59.31 | 57.00 | -3.32 | -5.50% | 57.00 | 60.60 | 444807 | 260562 | 24.67% |
| 2025-01-09 | 61.00 | 60.32 | -1.18 | -1.92% | 58.50 | 62.20 | 567958 | 340791 | 31.49% |
| 2025-01-08 | 59.00 | 61.50 | 2.20 | 3.71% | 58.11 | 68.30 | 855427 | 528337 | 47.44% |
| 2025-01-07 | 49.00 | 59.30 | 9.88 | 19.99% | 49.00 | 59.30 | 673042 | 367259 | 37.32% |
| 2025-01-06 | 56.85 | 49.42 | -8.97 | -15.36% | 48.62 | 59.00 | 541249 | 289989 | 30.01% |
| 2025-01-03 | 57.50 | 58.39 | 0.38 | 0.66% | 55.10 | 59.35 | 545632 | 316197 | 30.26% |
| 2025-01-02 | 55.00 | 58.01 | 3.05 | 5.55% | 55.00 | 59.15 | 609649 | 348094 | 33.81% |
| 2024-12-31 | 58.00 | 54.96 | -3.82 | -6.50% | 54.27 | 61.47 | 611230 | 353832 | 33.89% |
| 2024-12-30 | 51.27 | 58.78 | 6.18 | 11.75% | 51.26 | 61.69 | 699898 | 393665 | 38.81% |
| 2024-12-27 | 45.56 | 52.60 | 6.58 | 14.30% | 45.15 | 54.86 | 678348 | 337234 | 37.62% |
| 2024-12-26 | 45.12 | 46.02 | 0.43 | 0.94% | 44.72 | 46.50 | 357033 | 162779 | 19.80% |