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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 41.16 | 39.70 | -1.30 | -3.17% | 38.82 | 41.16 | 116077 | 46134 | 5.08% |
| 2025-04-15 | 39.32 | 41.00 | 1.99 | 5.10% | 39.03 | 41.59 | 169218 | 68229 | 7.40% |
| 2025-04-14 | 37.54 | 39.01 | 1.97 | 5.32% | 37.30 | 39.85 | 145751 | 56725 | 6.38% |
| 2025-04-11 | 36.65 | 37.04 | -0.07 | -0.19% | 36.58 | 38.14 | 124196 | 46388 | 5.43% |
| 2025-04-10 | 35.82 | 37.11 | 3.17 | 9.34% | 35.82 | 39.67 | 213290 | 80166 | 9.33% |
| 2025-04-09 | 31.98 | 33.94 | 0.38 | 1.13% | 28.82 | 34.50 | 175774 | 56746 | 7.69% |
| 2025-04-08 | 34.38 | 33.56 | -0.18 | -0.53% | 31.82 | 35.41 | 173030 | 57849 | 7.57% |
| 2025-04-07 | 36.68 | 33.74 | -8.44 | -20.01% | 33.74 | 37.58 | 151610 | 53364 | 6.63% |
| 2025-04-03 | 44.66 | 42.18 | -2.80 | -6.22% | 41.52 | 44.75 | 174801 | 74871 | 7.65% |
| 2025-04-02 | 39.69 | 44.98 | 5.14 | 12.90% | 39.69 | 45.58 | 231805 | 100707 | 10.14% |
| 2025-04-01 | 42.01 | 39.84 | -1.83 | -4.39% | 39.79 | 42.40 | 107523 | 43624 | 4.70% |
| 2025-03-31 | 41.02 | 41.67 | -1.19 | -2.78% | 38.38 | 42.20 | 167095 | 66980 | 7.31% |
| 2025-03-28 | 43.55 | 42.86 | -1.54 | -3.47% | 42.80 | 45.40 | 149871 | 65679 | 6.56% |
| 2025-03-27 | 42.32 | 44.40 | 1.90 | 4.47% | 40.70 | 46.77 | 246436 | 107966 | 10.78% |
| 2025-03-26 | 41.70 | 42.50 | -0.57 | -1.32% | 41.70 | 43.92 | 168839 | 72354 | 7.39% |
| 2025-03-25 | 39.30 | 43.07 | 3.54 | 8.96% | 39.00 | 44.50 | 260707 | 110523 | 11.41% |
| 2025-03-24 | 39.90 | 39.53 | -0.20 | -0.50% | 37.94 | 39.90 | 122531 | 47804 | 5.36% |
| 2025-03-21 | 42.50 | 39.73 | -3.01 | -7.04% | 39.50 | 42.55 | 164268 | 66466 | 7.19% |
| 2025-03-20 | 42.72 | 42.74 | -1.26 | -2.86% | 41.14 | 43.83 | 236593 | 100155 | 10.35% |
| 2025-03-19 | 38.53 | 44.00 | 4.90 | 12.53% | 37.60 | 46.08 | 333733 | 139692 | 14.60% |
| 2025-03-18 | 36.55 | 39.10 | 2.58 | 7.06% | 35.69 | 39.66 | 207947 | 78467 | 9.10% |
| 2025-03-17 | 36.17 | 36.52 | 1.02 | 2.87% | 35.18 | 36.75 | 121911 | 44099 | 5.33% |
| 2025-03-14 | 32.79 | 35.50 | 2.46 | 7.45% | 32.53 | 36.35 | 145509 | 50775 | 6.37% |
| 2025-03-13 | 34.64 | 33.04 | -1.88 | -5.38% | 32.54 | 34.80 | 94149 | 31364 | 4.12% |
| 2025-03-12 | 35.53 | 34.92 | -0.61 | -1.72% | 34.87 | 36.05 | 78685 | 27830 | 3.44% |
| 2025-03-11 | 34.53 | 35.53 | 0.30 | 0.85% | 34.41 | 35.98 | 78245 | 27505 | 3.42% |
| 2025-03-10 | 35.20 | 35.23 | -0.27 | -0.76% | 34.57 | 35.85 | 75647 | 26611 | 3.31% |
| 2025-03-07 | 35.18 | 35.50 | -0.12 | -0.34% | 34.90 | 36.14 | 106315 | 37930 | 4.65% |
| 2025-03-06 | 35.10 | 35.62 | 0.64 | 1.83% | 34.77 | 35.97 | 92400 | 32880 | 4.04% |
| 2025-03-05 | 34.58 | 34.98 | 0.03 | 0.09% | 34.36 | 35.48 | 82190 | 28662 | 3.60% |
| 2025-03-04 | 32.97 | 34.95 | 1.51 | 4.52% | 32.71 | 35.34 | 112423 | 38856 | 4.92% |
| 2025-03-03 | 34.00 | 33.44 | -0.26 | -0.77% | 32.68 | 34.25 | 89582 | 30100 | 3.92% |
| 2025-02-28 | 37.29 | 33.70 | -3.96 | -10.52% | 33.52 | 37.35 | 174251 | 60405 | 7.62% |
| 2025-02-27 | 37.51 | 37.66 | -1.16 | -2.99% | 37.00 | 39.60 | 155958 | 59285 | 6.82% |
| 2025-02-26 | 38.46 | 38.82 | 0.36 | 0.94% | 38.20 | 41.66 | 258227 | 103410 | 11.30% |
| 2025-02-25 | 36.71 | 38.46 | 0.28 | 0.73% | 36.20 | 39.22 | 168073 | 64153 | 7.35% |
| 2025-02-24 | 38.06 | 38.18 | -2.23 | -5.52% | 35.66 | 38.98 | 222416 | 83467 | 9.73% |
| 2025-02-21 | 39.29 | 40.41 | 0.23 | 0.57% | 38.80 | 40.86 | 240696 | 95423 | 10.53% |
| 2025-02-20 | 39.96 | 40.18 | -0.02 | -0.05% | 38.70 | 41.25 | 281244 | 112176 | 12.31% |
| 2025-02-19 | 36.03 | 40.20 | 4.19 | 11.64% | 36.00 | 43.00 | 318182 | 125526 | 13.92% |
| 2025-02-18 | 37.50 | 36.01 | -2.77 | -7.14% | 36.00 | 38.20 | 177733 | 65583 | 7.78% |
| 2025-02-17 | 35.01 | 38.78 | 3.23 | 9.09% | 34.81 | 39.01 | 248553 | 91845 | 10.88% |
| 2025-02-14 | 35.19 | 35.55 | -0.10 | -0.28% | 35.02 | 35.94 | 106869 | 37970 | 4.68% |
| 2025-02-13 | 37.00 | 35.65 | -1.65 | -4.42% | 35.54 | 37.50 | 153450 | 55645 | 6.71% |
| 2025-02-12 | 37.10 | 37.30 | -0.58 | -1.53% | 35.33 | 37.78 | 186159 | 68254 | 8.15% |
| 2025-02-11 | 38.50 | 37.88 | -1.13 | -2.90% | 37.85 | 39.68 | 193329 | 74763 | 8.46% |
| 2025-02-10 | 38.60 | 39.01 | -1.03 | -2.57% | 37.60 | 39.36 | 207349 | 79943 | 9.07% |
| 2025-02-07 | 38.31 | 40.04 | 0.95 | 2.43% | 37.37 | 40.70 | 333422 | 129339 | 14.59% |
| 2025-02-06 | 35.60 | 39.09 | 2.31 | 6.28% | 35.60 | 40.88 | 307356 | 118822 | 13.45% |
| 2025-02-05 | 36.48 | 36.78 | -0.50 | -1.34% | 34.98 | 38.79 | 268281 | 99623 | 11.74% |
| 2025-01-27 | 36.21 | 37.28 | -0.64 | -1.69% | 35.53 | 37.93 | 246881 | 90813 | 10.80% |
| 2025-01-24 | 33.50 | 37.92 | 3.75 | 10.97% | 33.33 | 39.39 | 380453 | 138900 | 16.65% |
| 2025-01-23 | 35.88 | 34.17 | -1.98 | -5.48% | 34.09 | 36.25 | 267819 | 94273 | 11.72% |
| 2025-01-22 | 37.17 | 36.15 | -1.64 | -4.34% | 35.00 | 38.73 | 332862 | 120095 | 14.56% |
| 2025-01-21 | 31.63 | 37.79 | 6.30 | 20.01% | 31.63 | 37.79 | 366657 | 130789 | 16.04% |
| 2025-01-20 | 29.70 | 31.49 | 2.07 | 7.04% | 29.11 | 32.00 | 273182 | 83636 | 11.95% |
| 2025-01-17 | 30.00 | 29.42 | -0.89 | -2.94% | 29.28 | 31.33 | 232403 | 69681 | 10.17% |
| 2025-01-16 | 31.00 | 30.31 | 0.09 | 0.30% | 30.17 | 33.60 | 322113 | 102071 | 14.09% |
| 2025-01-15 | 30.57 | 30.22 | -0.98 | -3.14% | 30.01 | 32.27 | 274019 | 84603 | 11.99% |
| 2025-01-14 | 29.31 | 31.20 | 1.89 | 6.45% | 28.70 | 31.30 | 333629 | 101054 | 14.60% |
| 2025-01-13 | 30.05 | 29.31 | -2.66 | -8.32% | 28.42 | 31.91 | 401257 | 120931 | 17.56% |
| 2025-01-10 | 29.00 | 31.97 | 3.55 | 12.49% | 29.00 | 34.10 | 443481 | 139496 | 19.40% |
| 2025-01-09 | 23.31 | 28.42 | 4.74 | 20.02% | 23.14 | 28.42 | 264903 | 69472 | 11.59% |
| 2025-01-08 | 22.78 | 23.68 | 0.69 | 3.00% | 22.14 | 24.18 | 98522 | 22818 | 4.31% |
| 2025-01-07 | 22.53 | 22.99 | 0.40 | 1.77% | 22.39 | 23.15 | 55770 | 12695 | 2.44% |