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 | 39.98 | 39.10 | -1.82 | -4.45% | 38.90 | 41.33 | 102368 | 40739 | 5.91% |
| 2025-04-02 | 38.94 | 40.92 | 1.98 | 5.08% | 38.82 | 41.36 | 127403 | 51477 | 7.36% |
| 2025-04-01 | 40.32 | 38.94 | -1.02 | -2.55% | 38.65 | 41.24 | 91700 | 36158 | 5.29% |
| 2025-03-31 | 41.01 | 39.96 | -1.34 | -3.24% | 38.72 | 41.30 | 152833 | 60298 | 8.82% |
| 2025-03-28 | 42.01 | 41.30 | -1.32 | -3.10% | 41.28 | 42.99 | 109256 | 45771 | 6.31% |
| 2025-03-27 | 42.55 | 42.62 | -0.45 | -1.04% | 42.00 | 44.88 | 145113 | 63007 | 8.38% |
| 2025-03-26 | 41.45 | 43.07 | 1.09 | 2.60% | 41.45 | 44.94 | 149832 | 65415 | 8.65% |
| 2025-03-25 | 43.87 | 41.98 | -1.80 | -4.11% | 41.60 | 45.50 | 157100 | 67694 | 9.07% |
| 2025-03-24 | 43.96 | 43.78 | -0.92 | -2.06% | 42.19 | 45.50 | 194081 | 84452 | 11.20% |
| 2025-03-21 | 48.39 | 44.70 | -3.98 | -8.18% | 43.55 | 48.48 | 257557 | 115790 | 14.87% |
| 2025-03-20 | 45.66 | 48.68 | 2.97 | 6.50% | 44.18 | 49.50 | 260920 | 123245 | 15.06% |
| 2025-03-19 | 45.90 | 45.71 | -0.39 | -0.85% | 44.76 | 48.30 | 279170 | 129824 | 16.12% |
| 2025-03-18 | 47.90 | 46.10 | -1.07 | -2.27% | 45.11 | 48.30 | 214401 | 98794 | 12.38% |
| 2025-03-17 | 45.68 | 47.17 | 3.50 | 8.01% | 44.31 | 48.81 | 324705 | 151550 | 18.75% |
| 2025-03-14 | 38.99 | 43.67 | 5.68 | 14.95% | 38.50 | 44.18 | 334273 | 137330 | 19.30% |
| 2025-03-13 | 43.13 | 37.99 | -4.35 | -10.27% | 37.30 | 43.84 | 256934 | 100908 | 14.83% |
| 2025-03-12 | 41.21 | 42.34 | 1.84 | 4.54% | 40.52 | 43.55 | 204668 | 86836 | 11.82% |
| 2025-03-11 | 39.78 | 40.50 | -0.03 | -0.07% | 38.89 | 41.21 | 171146 | 68323 | 9.88% |
| 2025-03-10 | 42.50 | 40.53 | -2.24 | -5.24% | 39.79 | 43.50 | 185817 | 75836 | 10.73% |
| 2025-03-07 | 41.00 | 42.77 | 1.40 | 3.38% | 40.80 | 43.63 | 222157 | 94144 | 12.83% |
| 2025-03-06 | 41.88 | 41.37 | -0.81 | -1.92% | 40.62 | 42.81 | 216583 | 90493 | 12.50% |
| 2025-03-05 | 37.00 | 42.18 | 4.96 | 13.33% | 37.00 | 43.23 | 308341 | 122266 | 17.80% |
| 2025-03-04 | 35.68 | 37.22 | 1.75 | 4.93% | 35.26 | 38.46 | 203479 | 76127 | 11.75% |
| 2025-03-03 | 35.77 | 35.47 | 0.85 | 2.46% | 34.50 | 37.24 | 195490 | 69908 | 11.29% |
| 2025-02-28 | 37.12 | 34.62 | -2.93 | -7.80% | 34.34 | 37.39 | 215054 | 76293 | 12.42% |
| 2025-02-27 | 38.00 | 37.55 | -0.60 | -1.57% | 36.61 | 38.60 | 206713 | 77575 | 11.93% |
| 2025-02-26 | 40.00 | 38.15 | -2.07 | -5.15% | 36.30 | 41.99 | 334580 | 133230 | 19.32% |
| 2025-02-25 | 38.11 | 40.22 | 0.64 | 1.62% | 37.81 | 41.96 | 204917 | 81442 | 11.83% |
| 2025-02-24 | 40.50 | 39.58 | -2.22 | -5.31% | 38.13 | 41.30 | 215177 | 85115 | 12.42% |
| 2025-02-21 | 38.80 | 41.80 | 3.02 | 7.79% | 37.96 | 41.98 | 251727 | 99808 | 14.53% |
| 2025-02-20 | 37.99 | 38.78 | -0.11 | -0.28% | 37.52 | 39.56 | 247826 | 95265 | 14.31% |
| 2025-02-19 | 33.13 | 38.89 | 5.66 | 17.03% | 33.13 | 39.88 | 337247 | 125193 | 19.47% |
| 2025-02-18 | 33.76 | 33.23 | -0.87 | -2.55% | 32.90 | 34.88 | 193207 | 64871 | 11.15% |
| 2025-02-17 | 31.23 | 34.10 | 2.17 | 6.80% | 30.90 | 34.43 | 243774 | 80238 | 14.07% |
| 2025-02-14 | 31.64 | 31.93 | 0.23 | 0.73% | 31.01 | 33.20 | 198062 | 63718 | 11.43% |
| 2025-02-13 | 33.75 | 31.70 | -0.73 | -2.25% | 31.57 | 34.03 | 256673 | 84094 | 14.82% |
| 2025-02-12 | 30.56 | 32.43 | 1.55 | 5.02% | 29.76 | 33.00 | 249680 | 79145 | 14.41% |
| 2025-02-11 | 30.55 | 30.88 | 0.33 | 1.08% | 29.73 | 31.22 | 194721 | 59834 | 11.24% |
| 2025-02-10 | 30.42 | 30.55 | -0.40 | -1.29% | 29.71 | 30.93 | 218544 | 66217 | 12.62% |
| 2025-02-07 | 32.00 | 30.95 | -1.05 | -3.28% | 29.95 | 32.15 | 326218 | 101769 | 18.83% |
| 2025-02-06 | 28.30 | 32.00 | 3.65 | 12.87% | 28.10 | 32.52 | 324002 | 100115 | 18.70% |
| 2025-02-05 | 28.00 | 28.35 | 0.90 | 3.28% | 27.44 | 29.00 | 235796 | 66568 | 13.61% |
| 2025-01-27 | 29.05 | 27.45 | -1.80 | -6.15% | 27.10 | 29.05 | 182703 | 50732 | 10.55% |
| 2025-01-24 | 28.50 | 29.25 | 0.01 | 0.03% | 28.11 | 29.55 | 270565 | 78089 | 15.62% |
| 2025-01-23 | 27.80 | 29.24 | 1.49 | 5.37% | 27.39 | 30.70 | 372732 | 108042 | 21.52% |
| 2025-01-22 | 28.10 | 27.75 | 0.63 | 2.32% | 27.40 | 28.75 | 291821 | 81600 | 16.85% |
| 2025-01-21 | 25.56 | 27.12 | 1.34 | 5.20% | 25.23 | 27.42 | 235263 | 61853 | 13.58% |
| 2025-01-20 | 23.83 | 25.78 | 1.96 | 8.23% | 23.75 | 25.83 | 183792 | 45925 | 10.61% |
| 2025-01-17 | 23.75 | 23.82 | -0.12 | -0.50% | 23.06 | 24.00 | 96377 | 22722 | 5.56% |
| 2025-01-16 | 23.73 | 23.94 | 0.26 | 1.10% | 23.55 | 24.37 | 87722 | 21001 | 5.06% |
| 2025-01-15 | 23.81 | 23.68 | -0.14 | -0.59% | 23.50 | 24.10 | 88315 | 21006 | 5.10% |
| 2025-01-14 | 22.31 | 23.82 | 1.60 | 7.20% | 22.15 | 23.83 | 111387 | 25896 | 6.43% |
| 2025-01-13 | 22.00 | 22.22 | -0.02 | -0.09% | 21.70 | 23.20 | 87105 | 19522 | 5.03% |
| 2025-01-10 | 22.28 | 22.24 | -0.21 | -0.94% | 22.24 | 23.40 | 102827 | 23502 | 5.94% |
| 2025-01-09 | 21.51 | 22.45 | 0.72 | 3.31% | 21.49 | 22.81 | 106327 | 23839 | 6.14% |
| 2025-01-08 | 21.44 | 21.73 | 0.19 | 0.88% | 20.63 | 21.94 | 72553 | 15478 | 4.19% |
| 2025-01-07 | 21.21 | 21.54 | 0.35 | 1.65% | 21.04 | 21.58 | 58842 | 12562 | 3.40% |
| 2025-01-06 | 21.89 | 21.19 | -0.71 | -3.24% | 20.98 | 22.18 | 75106 | 16152 | 4.34% |
| 2025-01-03 | 22.94 | 21.90 | -0.83 | -3.65% | 21.83 | 23.08 | 63726 | 14291 | 3.68% |
| 2025-01-02 | 23.95 | 22.73 | -1.23 | -5.13% | 22.48 | 23.96 | 76956 | 17760 | 4.44% |
| 2024-12-31 | 24.84 | 23.96 | -0.79 | -3.19% | 23.53 | 24.97 | 59707 | 14484 | 3.45% |
| 2024-12-30 | 24.33 | 24.75 | 0.15 | 0.61% | 24.07 | 24.95 | 46807 | 11516 | 2.70% |
| 2024-12-27 | 25.10 | 24.60 | -0.50 | -1.99% | 24.47 | 25.17 | 64828 | 16065 | 3.74% |
| 2024-12-26 | 23.75 | 25.10 | 1.16 | 4.85% | 23.71 | 25.14 | 90888 | 22575 | 5.25% |