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 | 40.33 | 39.64 | -1.09 | -2.68% | 39.20 | 40.88 | 316408 | 126310 | 8.90% |
| 2025-04-02 | 40.17 | 40.73 | 0.32 | 0.79% | 40.02 | 41.35 | 278153 | 112705 | 7.82% |
| 2025-04-01 | 41.66 | 40.41 | -1.01 | -2.44% | 40.28 | 41.77 | 378790 | 154131 | 10.65% |
| 2025-03-31 | 40.10 | 41.42 | 0.66 | 1.62% | 39.51 | 41.82 | 540492 | 221060 | 15.20% |
| 2025-03-28 | 41.20 | 40.76 | -0.65 | -1.57% | 40.75 | 42.20 | 333333 | 137730 | 9.37% |
| 2025-03-27 | 43.39 | 41.41 | -1.83 | -4.23% | 41.11 | 43.89 | 474210 | 198381 | 13.33% |
| 2025-03-26 | 43.20 | 43.24 | 0.46 | 1.08% | 42.46 | 44.40 | 500847 | 215948 | 14.08% |
| 2025-03-25 | 46.62 | 42.78 | -2.77 | -6.08% | 42.25 | 47.14 | 754422 | 334778 | 21.21% |
| 2025-03-24 | 49.32 | 45.55 | -3.46 | -7.06% | 44.84 | 49.88 | 862922 | 399985 | 24.26% |
| 2025-03-21 | 49.39 | 49.01 | -3.14 | -6.02% | 48.00 | 52.50 | 1151776 | 575481 | 32.38% |
| 2025-03-20 | 44.33 | 52.15 | 7.81 | 17.61% | 44.17 | 53.21 | 1664472 | 842158 | 46.80% |
| 2025-03-19 | 45.30 | 44.34 | -1.15 | -2.53% | 44.30 | 45.60 | 368135 | 165159 | 10.35% |
| 2025-03-18 | 45.97 | 45.49 | -0.21 | -0.46% | 44.90 | 46.30 | 424056 | 193256 | 11.92% |
| 2025-03-17 | 46.07 | 45.70 | -0.33 | -0.72% | 45.59 | 46.48 | 350758 | 161051 | 9.86% |
| 2025-03-14 | 45.69 | 46.03 | 0.65 | 1.43% | 45.09 | 46.50 | 467046 | 214534 | 13.13% |
| 2025-03-13 | 48.51 | 45.38 | -4.00 | -8.10% | 45.33 | 48.75 | 710900 | 330844 | 19.99% |
| 2025-03-12 | 49.74 | 49.38 | -0.35 | -0.70% | 49.31 | 51.29 | 613430 | 307195 | 17.25% |
| 2025-03-11 | 48.90 | 49.73 | -0.09 | -0.18% | 48.52 | 50.50 | 456050 | 225930 | 12.82% |
| 2025-03-10 | 49.88 | 49.82 | -0.68 | -1.35% | 49.21 | 51.14 | 489128 | 243784 | 13.75% |
| 2025-03-07 | 53.20 | 50.50 | -3.79 | -6.98% | 50.01 | 55.69 | 925581 | 490514 | 26.02% |
| 2025-03-06 | 52.85 | 54.29 | 0.39 | 0.72% | 52.50 | 58.09 | 1228390 | 676498 | 34.54% |
| 2025-03-05 | 50.20 | 53.90 | 4.05 | 8.12% | 46.43 | 54.78 | 1153146 | 584292 | 32.42% |
| 2025-03-04 | 50.90 | 49.85 | -2.86 | -5.43% | 48.26 | 51.95 | 723784 | 360753 | 20.35% |
| 2025-03-03 | 54.75 | 52.71 | -0.62 | -1.16% | 50.41 | 56.45 | 847713 | 450242 | 23.83% |
| 2025-02-28 | 51.51 | 53.33 | 1.03 | 1.97% | 51.03 | 56.66 | 1044616 | 569126 | 29.37% |
| 2025-02-27 | 52.00 | 52.30 | 0.30 | 0.58% | 51.08 | 53.29 | 670503 | 351007 | 18.85% |
| 2025-02-26 | 52.57 | 52.00 | -0.65 | -1.23% | 51.07 | 53.99 | 777569 | 406548 | 21.86% |
| 2025-02-25 | 50.14 | 52.65 | 1.25 | 2.43% | 49.56 | 54.71 | 927556 | 486724 | 26.08% |
| 2025-02-24 | 55.51 | 51.40 | -9.08 | -15.01% | 50.60 | 57.50 | 1211740 | 643373 | 34.07% |
| 2025-02-21 | 61.80 | 60.48 | -1.03 | -1.67% | 58.50 | 64.20 | 1257253 | 769742 | 35.35% |
| 2025-02-20 | 64.50 | 61.51 | -7.87 | -11.34% | 60.89 | 68.50 | 1470324 | 951353 | 41.34% |
| 2025-02-19 | 57.60 | 69.38 | 10.48 | 17.79% | 56.00 | 70.50 | 1651524 | 1023674 | 46.43% |
| 2025-02-18 | 51.99 | 58.90 | 5.10 | 9.48% | 50.99 | 62.22 | 1627020 | 911247 | 45.74% |
| 2025-02-17 | 50.47 | 53.80 | 2.79 | 5.47% | 50.47 | 55.17 | 1254252 | 662162 | 35.26% |
| 2025-02-14 | 53.99 | 51.01 | -4.71 | -8.45% | 50.71 | 57.55 | 1467912 | 804635 | 41.27% |
| 2025-02-13 | 52.78 | 55.72 | 0.72 | 1.31% | 50.71 | 62.62 | 1651998 | 904485 | 46.45% |
| 2025-02-12 | 50.70 | 55.00 | 2.93 | 5.63% | 49.53 | 57.13 | 1553976 | 840093 | 43.69% |
| 2025-02-11 | 50.48 | 52.07 | 4.14 | 8.64% | 47.91 | 57.52 | 1771704 | 947184 | 49.81% |
| 2025-02-10 | 41.01 | 47.93 | 7.99 | 20.01% | 41.00 | 47.93 | 1251341 | 550302 | 35.18% |
| 2025-02-07 | 36.39 | 39.94 | 5.24 | 15.10% | 35.85 | 41.60 | 1863298 | 723099 | 52.39% |
| 2025-02-06 | 34.70 | 34.70 | 5.78 | 19.99% | 34.11 | 34.70 | 780546 | 270777 | 21.95% |
| 2025-02-05 | 28.92 | 28.92 | 4.82 | 20.00% | 28.92 | 28.92 | 39622 | 11458 | 1.11% |
| 2025-01-27 | 24.10 | 24.10 | 4.02 | 20.02% | 24.10 | 24.10 | 202135 | 48714 | 5.68% |
| 2025-01-24 | 19.01 | 20.08 | 0.78 | 4.04% | 18.80 | 20.50 | 872764 | 171378 | 24.54% |
| 2025-01-23 | 18.18 | 19.30 | 1.42 | 7.94% | 18.18 | 19.99 | 963461 | 183744 | 27.09% |
| 2025-01-22 | 17.18 | 17.88 | 0.43 | 2.46% | 17.01 | 19.48 | 780969 | 143165 | 21.96% |
| 2025-01-21 | 17.38 | 17.45 | 0.54 | 3.19% | 17.28 | 18.49 | 546130 | 96542 | 15.35% |
| 2025-01-20 | 17.17 | 16.91 | 0.12 | 0.71% | 16.78 | 17.90 | 417598 | 71818 | 11.74% |
| 2025-01-17 | 17.34 | 16.79 | -0.71 | -4.06% | 16.61 | 17.49 | 474262 | 80151 | 13.33% |
| 2025-01-16 | 18.00 | 17.50 | 0.13 | 0.75% | 17.25 | 18.51 | 664484 | 118717 | 18.68% |
| 2025-01-15 | 17.50 | 17.37 | 0.16 | 0.93% | 17.20 | 18.20 | 763049 | 134739 | 21.45% |
| 2025-01-14 | 16.00 | 17.21 | 1.17 | 7.29% | 15.80 | 17.30 | 633137 | 105441 | 17.80% |
| 2025-01-13 | 15.06 | 16.04 | 0.50 | 3.22% | 14.60 | 16.68 | 516112 | 80317 | 14.51% |
| 2025-01-10 | 17.01 | 15.54 | -1.56 | -9.12% | 15.51 | 17.18 | 629008 | 102056 | 17.68% |
| 2025-01-09 | 17.73 | 17.10 | -1.05 | -5.79% | 17.05 | 18.24 | 699435 | 121750 | 19.67% |
| 2025-01-08 | 17.13 | 18.15 | 0.81 | 4.67% | 16.88 | 18.17 | 984816 | 173262 | 27.69% |
| 2025-01-07 | 16.60 | 17.34 | 0.26 | 1.52% | 16.28 | 17.44 | 930830 | 156334 | 26.17% |
| 2025-01-06 | 14.51 | 17.08 | 2.37 | 16.11% | 14.46 | 17.65 | 1226521 | 209350 | 34.48% |
| 2025-01-03 | 16.19 | 14.71 | -1.92 | -11.55% | 14.68 | 16.40 | 831484 | 128067 | 23.38% |
| 2025-01-02 | 14.90 | 16.63 | 2.02 | 13.83% | 14.76 | 17.53 | 1114094 | 186879 | 31.32% |
| 2024-12-31 | 15.60 | 14.61 | -1.04 | -6.65% | 14.54 | 16.10 | 346081 | 52482 | 9.73% |
| 2024-12-30 | 16.50 | 15.65 | 0.14 | 0.90% | 15.61 | 16.80 | 483172 | 78314 | 13.58% |
| 2024-12-27 | 14.89 | 15.51 | 0.82 | 5.58% | 14.56 | 16.15 | 393346 | 59982 | 11.06% |
| 2024-12-26 | 14.64 | 14.69 | 0.20 | 1.38% | 14.51 | 15.26 | 203332 | 30340 | 5.72% |