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 | 52.20 | 50.31 | -3.13 | -5.86% | 49.90 | 54.28 | 158339 | 81529 | 11.46% |
| 2025-04-02 | 52.00 | 53.44 | 1.16 | 2.22% | 52.00 | 55.20 | 185498 | 100047 | 13.43% |
| 2025-04-01 | 52.35 | 52.28 | -1.15 | -2.15% | 51.30 | 53.75 | 154281 | 80998 | 11.17% |
| 2025-03-31 | 49.90 | 53.43 | 1.53 | 2.95% | 48.83 | 53.65 | 220008 | 112626 | 15.92% |
| 2025-03-28 | 47.94 | 51.90 | 3.82 | 7.95% | 47.94 | 54.50 | 249697 | 128617 | 18.07% |
| 2025-03-27 | 49.80 | 48.08 | -0.95 | -1.94% | 47.98 | 51.20 | 113292 | 55803 | 8.20% |
| 2025-03-26 | 48.69 | 49.03 | 0.35 | 0.72% | 48.69 | 50.50 | 112010 | 55761 | 8.11% |
| 2025-03-25 | 53.12 | 48.68 | -4.44 | -8.36% | 48.32 | 53.12 | 177753 | 89373 | 12.86% |
| 2025-03-24 | 58.30 | 53.12 | -5.76 | -9.78% | 51.90 | 58.30 | 207035 | 112074 | 14.98% |
| 2025-03-21 | 56.85 | 58.88 | 0.28 | 0.48% | 56.85 | 59.97 | 169004 | 99177 | 12.23% |
| 2025-03-20 | 59.00 | 58.60 | -1.55 | -2.58% | 58.50 | 63.20 | 204451 | 123972 | 14.80% |
| 2025-03-19 | 61.58 | 60.15 | -2.03 | -3.26% | 59.56 | 62.00 | 164978 | 99718 | 11.94% |
| 2025-03-18 | 63.86 | 62.18 | -0.24 | -0.38% | 60.00 | 65.88 | 228852 | 144003 | 16.56% |
| 2025-03-17 | 65.50 | 62.42 | -1.21 | -1.90% | 61.50 | 66.00 | 190209 | 120412 | 13.77% |
| 2025-03-14 | 65.50 | 63.63 | -4.19 | -6.18% | 61.00 | 66.00 | 272384 | 173726 | 19.71% |
| 2025-03-13 | 66.13 | 67.82 | 2.26 | 3.45% | 63.00 | 72.27 | 402400 | 268203 | 29.12% |
| 2025-03-12 | 61.88 | 65.56 | 7.98 | 13.86% | 61.88 | 69.10 | 344868 | 229601 | 24.96% |
| 2025-03-11 | 49.00 | 57.58 | 6.83 | 13.46% | 48.80 | 60.00 | 320862 | 179090 | 23.22% |
| 2025-03-10 | 50.60 | 50.75 | -1.99 | -3.77% | 48.80 | 51.68 | 183247 | 91932 | 13.26% |
| 2025-03-07 | 47.52 | 52.74 | 4.16 | 8.56% | 46.07 | 58.10 | 277983 | 141735 | 20.12% |
| 2025-03-06 | 47.31 | 48.58 | 1.60 | 3.41% | 46.31 | 50.80 | 205059 | 98868 | 14.84% |
| 2025-03-05 | 45.52 | 46.98 | 1.82 | 4.03% | 44.04 | 47.20 | 177837 | 81312 | 12.87% |
| 2025-03-04 | 43.23 | 45.16 | 1.17 | 2.66% | 42.95 | 45.30 | 135098 | 60105 | 9.78% |
| 2025-03-03 | 46.95 | 43.99 | -2.98 | -6.34% | 43.08 | 47.97 | 187746 | 84456 | 13.59% |
| 2025-02-28 | 52.03 | 46.97 | -6.73 | -12.53% | 46.70 | 52.50 | 202035 | 97836 | 14.62% |
| 2025-02-27 | 55.20 | 53.70 | -4.19 | -7.24% | 51.46 | 56.90 | 241142 | 129879 | 17.45% |
| 2025-02-26 | 54.00 | 57.89 | 4.62 | 8.67% | 51.00 | 60.26 | 315001 | 173905 | 22.80% |
| 2025-02-25 | 43.99 | 53.27 | 5.65 | 11.86% | 43.99 | 57.14 | 330147 | 171303 | 23.89% |
| 2025-02-24 | 45.68 | 47.62 | 1.81 | 3.95% | 45.00 | 50.40 | 283574 | 136646 | 20.52% |
| 2025-02-21 | 41.12 | 45.81 | 5.71 | 14.24% | 40.13 | 48.00 | 308458 | 132976 | 22.32% |
| 2025-02-20 | 38.46 | 40.10 | 1.22 | 3.14% | 38.01 | 40.90 | 172634 | 67960 | 12.49% |
| 2025-02-19 | 37.79 | 38.88 | 1.72 | 4.63% | 36.77 | 39.06 | 147639 | 56292 | 10.69% |
| 2025-02-18 | 38.80 | 37.16 | -3.64 | -8.92% | 37.01 | 40.18 | 197111 | 75800 | 14.27% |
| 2025-02-17 | 41.05 | 40.80 | -0.68 | -1.64% | 39.75 | 43.99 | 244559 | 101820 | 17.70% |
| 2025-02-14 | 41.03 | 41.48 | 2.74 | 7.07% | 41.00 | 46.49 | 315416 | 135589 | 22.83% |
| 2025-02-13 | 38.55 | 38.74 | 0.55 | 1.44% | 36.51 | 40.35 | 225271 | 87423 | 16.30% |
| 2025-02-12 | 36.73 | 38.19 | 1.23 | 3.33% | 36.73 | 39.39 | 180809 | 69358 | 13.09% |
| 2025-02-11 | 36.34 | 36.96 | -0.73 | -1.94% | 35.50 | 37.99 | 151668 | 55695 | 10.98% |
| 2025-02-10 | 35.50 | 37.69 | 3.07 | 8.87% | 34.84 | 38.79 | 164545 | 60378 | 11.91% |
| 2025-02-07 | 33.50 | 34.62 | 1.64 | 4.97% | 33.30 | 35.97 | 121539 | 42399 | 8.80% |
| 2025-02-06 | 32.05 | 32.98 | 0.56 | 1.73% | 31.91 | 33.29 | 73451 | 23946 | 5.32% |
| 2025-02-05 | 30.80 | 32.42 | 2.71 | 9.12% | 30.35 | 33.60 | 96060 | 30697 | 6.95% |
| 2025-01-27 | 30.92 | 29.71 | -1.21 | -3.91% | 29.65 | 31.29 | 38568 | 11684 | 2.79% |
| 2025-01-24 | 29.80 | 30.92 | 1.11 | 3.72% | 29.50 | 30.95 | 46979 | 14390 | 3.40% |
| 2025-01-23 | 30.42 | 29.81 | -0.16 | -0.53% | 29.78 | 31.15 | 40924 | 12510 | 2.96% |
| 2025-01-22 | 29.86 | 29.97 | -0.12 | -0.40% | 29.68 | 30.60 | 28480 | 8577 | 2.06% |
| 2025-01-21 | 30.60 | 30.09 | -0.17 | -0.56% | 29.78 | 30.70 | 20240 | 6087 | 1.46% |
| 2025-01-20 | 30.12 | 30.26 | 0.37 | 1.24% | 29.70 | 30.74 | 30130 | 9119 | 2.18% |
| 2025-01-17 | 29.95 | 29.89 | -0.32 | -1.06% | 29.72 | 30.23 | 20144 | 6032 | 1.46% |
| 2025-01-16 | 30.26 | 30.21 | 0.22 | 0.73% | 29.80 | 30.77 | 29069 | 8799 | 2.10% |
| 2025-01-15 | 30.06 | 29.99 | -0.09 | -0.30% | 29.84 | 30.66 | 30221 | 9106 | 2.19% |
| 2025-01-14 | 28.72 | 30.08 | 1.59 | 5.58% | 28.62 | 30.30 | 44386 | 13192 | 3.21% |
| 2025-01-13 | 27.52 | 28.49 | 0.45 | 1.60% | 26.88 | 28.49 | 28094 | 7815 | 2.03% |
| 2025-01-10 | 30.00 | 28.04 | -1.87 | -6.25% | 28.04 | 30.17 | 40362 | 11749 | 2.92% |
| 2025-01-09 | 29.71 | 29.91 | -0.10 | -0.33% | 29.57 | 30.47 | 33202 | 9970 | 2.40% |
| 2025-01-08 | 30.16 | 30.01 | -0.44 | -1.44% | 28.69 | 30.66 | 39016 | 11592 | 2.82% |
| 2025-01-07 | 29.51 | 30.45 | 1.09 | 3.71% | 29.37 | 30.46 | 31879 | 9552 | 2.31% |
| 2025-01-06 | 30.20 | 29.36 | -1.31 | -4.27% | 29.00 | 30.70 | 41430 | 12347 | 3.00% |
| 2025-01-03 | 34.33 | 30.67 | -3.64 | -10.61% | 30.50 | 34.57 | 84305 | 27136 | 6.10% |
| 2025-01-02 | 34.69 | 34.31 | -1.00 | -2.83% | 33.50 | 36.27 | 79110 | 27716 | 5.73% |
| 2024-12-31 | 35.50 | 35.31 | -0.28 | -0.79% | 35.31 | 37.48 | 106596 | 38762 | 7.71% |
| 2024-12-30 | 34.00 | 35.59 | 1.79 | 5.30% | 33.60 | 36.33 | 86327 | 30454 | 6.25% |
| 2024-12-27 | 34.86 | 33.80 | -0.89 | -2.57% | 33.56 | 35.20 | 44432 | 15265 | 3.22% |
| 2024-12-26 | 34.03 | 34.69 | 0.66 | 1.94% | 34.00 | 35.26 | 48002 | 16712 | 3.47% |
| 2024-12-25 | 34.00 | 34.03 | -0.20 | -0.58% | 32.62 | 34.68 | 41253 | 13847 | 2.99% |