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 | 58.63 | 60.47 | 1.51 | 2.56% | 56.94 | 63.68 | 283845 | 171495 | 43.84% |
| 2025-04-15 | 61.18 | 58.96 | -0.43 | -0.72% | 58.36 | 62.21 | 275258 | 165390 | 42.51% |
| 2025-04-14 | 54.13 | 59.39 | 5.40 | 10.00% | 54.13 | 59.39 | 202702 | 116374 | 31.31% |
| 2025-04-11 | 57.78 | 53.99 | -5.07 | -8.58% | 53.28 | 59.19 | 252559 | 140743 | 39.01% |
| 2025-04-10 | 58.00 | 59.06 | -2.62 | -4.25% | 58.00 | 63.38 | 304253 | 183763 | 46.99% |
| 2025-04-09 | 58.70 | 61.68 | 2.39 | 4.03% | 55.66 | 64.90 | 378124 | 228527 | 58.40% |
| 2025-04-08 | 50.05 | 59.29 | 5.39 | 10.00% | 50.05 | 59.29 | 335970 | 190085 | 51.89% |
| 2025-04-07 | 58.55 | 53.90 | 0.66 | 1.24% | 50.68 | 58.56 | 394395 | 219884 | 60.91% |
| 2025-04-03 | 49.06 | 53.24 | 4.84 | 10.00% | 47.26 | 53.24 | 306349 | 154690 | 47.32% |
| 2025-04-02 | 43.56 | 48.40 | 4.40 | 10.00% | 42.60 | 48.40 | 306115 | 143743 | 47.28% |
| 2025-04-01 | 43.36 | 44.00 | 0.46 | 1.06% | 43.11 | 44.86 | 153114 | 67467 | 23.65% |
| 2025-03-31 | 47.27 | 43.54 | -2.97 | -6.39% | 42.58 | 47.67 | 226227 | 102705 | 34.94% |
| 2025-03-28 | 47.80 | 46.51 | -1.71 | -3.55% | 44.58 | 48.90 | 254832 | 117525 | 39.36% |
| 2025-03-27 | 48.50 | 48.22 | -2.16 | -4.29% | 47.60 | 54.70 | 370523 | 187351 | 57.23% |
| 2025-03-26 | 43.20 | 50.38 | 4.58 | 10.00% | 43.20 | 50.38 | 376389 | 180816 | 58.13% |
| 2025-03-25 | 48.86 | 45.80 | 0.94 | 2.10% | 45.80 | 49.35 | 354425 | 169000 | 54.74% |
| 2025-03-24 | 40.82 | 44.86 | 4.08 | 10.00% | 40.82 | 44.86 | 143683 | 62539 | 22.19% |
| 2025-03-21 | 42.00 | 40.78 | -2.82 | -6.47% | 40.67 | 43.44 | 183537 | 76713 | 28.35% |
| 2025-03-20 | 41.80 | 43.60 | 1.88 | 4.51% | 41.72 | 45.86 | 322716 | 140393 | 49.84% |
| 2025-03-19 | 37.90 | 41.72 | 3.79 | 9.99% | 37.50 | 41.72 | 204935 | 81237 | 31.65% |
| 2025-03-18 | 37.60 | 37.93 | 0.24 | 0.64% | 37.55 | 38.03 | 59093 | 22338 | 9.13% |
| 2025-03-17 | 37.45 | 37.69 | 0.24 | 0.64% | 37.30 | 37.84 | 54546 | 20502 | 8.42% |
| 2025-03-14 | 36.70 | 37.45 | 0.77 | 2.10% | 36.70 | 37.47 | 69806 | 25980 | 10.78% |
| 2025-03-13 | 38.18 | 36.68 | -1.62 | -4.23% | 36.14 | 38.26 | 108259 | 40114 | 16.72% |
| 2025-03-12 | 39.00 | 38.30 | -0.58 | -1.49% | 38.24 | 39.10 | 80953 | 31155 | 12.50% |
| 2025-03-11 | 37.97 | 38.88 | 0.41 | 1.07% | 37.42 | 38.90 | 84203 | 32262 | 13.01% |
| 2025-03-10 | 39.25 | 38.62 | -0.62 | -1.58% | 38.46 | 39.43 | 92391 | 35812 | 14.27% |
| 2025-03-07 | 38.50 | 39.24 | 0.31 | 0.80% | 38.39 | 40.81 | 159807 | 63437 | 24.68% |
| 2025-03-06 | 38.74 | 38.93 | -0.16 | -0.41% | 38.50 | 39.49 | 132550 | 51695 | 20.47% |
| 2025-03-05 | 39.04 | 39.09 | -0.92 | -2.30% | 37.94 | 39.58 | 152213 | 58821 | 23.51% |
| 2025-03-04 | 41.50 | 40.01 | -2.36 | -5.57% | 39.48 | 41.51 | 187274 | 75510 | 28.92% |
| 2025-03-03 | 38.44 | 42.37 | 2.37 | 5.93% | 38.20 | 43.50 | 290285 | 118988 | 44.83% |
| 2025-02-28 | 38.00 | 40.00 | 2.13 | 5.62% | 37.87 | 41.61 | 369064 | 146791 | 57.00% |
| 2025-02-27 | 35.85 | 37.87 | 3.44 | 9.99% | 35.81 | 37.87 | 157610 | 58539 | 24.34% |
| 2025-02-26 | 34.35 | 34.43 | -0.26 | -0.75% | 34.10 | 34.68 | 74735 | 25709 | 11.54% |
| 2025-02-25 | 33.20 | 34.69 | 0.78 | 2.30% | 33.09 | 34.95 | 108100 | 37182 | 16.70% |
| 2025-02-24 | 33.71 | 33.91 | 0.06 | 0.18% | 33.57 | 34.28 | 61101 | 20736 | 9.44% |
| 2025-02-21 | 33.75 | 33.85 | -0.24 | -0.70% | 33.56 | 33.98 | 66196 | 22345 | 10.22% |
| 2025-02-20 | 33.96 | 34.09 | 0.51 | 1.52% | 33.85 | 34.59 | 91802 | 31410 | 14.18% |
| 2025-02-19 | 32.51 | 33.58 | 1.12 | 3.45% | 32.31 | 33.75 | 84511 | 28089 | 13.05% |
| 2025-02-18 | 33.75 | 32.46 | -1.45 | -4.28% | 32.45 | 33.88 | 84460 | 28066 | 13.04% |
| 2025-02-17 | 33.63 | 33.91 | 0.30 | 0.89% | 33.50 | 34.05 | 62310 | 21035 | 9.62% |
| 2025-02-14 | 33.60 | 33.61 | -0.11 | -0.33% | 33.32 | 34.15 | 72270 | 24359 | 11.16% |
| 2025-02-13 | 34.67 | 33.72 | -1.18 | -3.38% | 33.72 | 34.90 | 86780 | 29757 | 13.40% |
| 2025-02-12 | 34.71 | 34.90 | -0.10 | -0.29% | 34.58 | 35.17 | 80354 | 27995 | 12.41% |
| 2025-02-11 | 35.36 | 35.00 | -0.35 | -0.99% | 34.96 | 35.68 | 87121 | 30674 | 13.46% |
| 2025-02-10 | 35.60 | 35.35 | -0.39 | -1.09% | 34.70 | 35.60 | 95710 | 33654 | 14.78% |
| 2025-02-07 | 35.28 | 35.74 | 0.08 | 0.22% | 34.93 | 35.84 | 135385 | 48023 | 20.91% |
| 2025-02-06 | 34.10 | 35.66 | 1.22 | 3.54% | 33.85 | 36.10 | 147061 | 51458 | 22.71% |
| 2025-02-05 | 34.40 | 34.44 | 0.63 | 1.86% | 33.80 | 34.69 | 105286 | 36139 | 16.26% |
| 2025-01-27 | 35.09 | 33.81 | -1.49 | -4.22% | 33.22 | 35.48 | 133323 | 45540 | 20.59% |
| 2025-01-24 | 36.01 | 35.30 | -1.61 | -4.36% | 34.38 | 36.18 | 161996 | 57034 | 25.02% |
| 2025-01-23 | 37.50 | 36.91 | -0.46 | -1.23% | 36.89 | 38.00 | 141231 | 53005 | 21.81% |
| 2025-01-22 | 37.43 | 37.37 | -0.01 | -0.03% | 37.10 | 37.97 | 101892 | 38204 | 15.74% |
| 2025-01-21 | 38.45 | 37.38 | -0.63 | -1.66% | 36.90 | 38.46 | 134952 | 50568 | 20.84% |
| 2025-01-20 | 38.08 | 38.01 | -0.38 | -0.99% | 37.62 | 38.88 | 144356 | 54912 | 22.30% |
| 2025-01-17 | 38.92 | 38.39 | -1.38 | -3.47% | 38.12 | 39.96 | 161356 | 62821 | 24.92% |
| 2025-01-16 | 40.23 | 39.77 | -1.69 | -4.08% | 38.75 | 41.37 | 252760 | 101268 | 39.04% |
| 2025-01-15 | 40.38 | 41.46 | 0.68 | 1.67% | 39.39 | 43.30 | 309882 | 127113 | 47.86% |
| 2025-01-14 | 38.03 | 40.78 | 0.79 | 1.98% | 37.49 | 41.59 | 341651 | 134927 | 52.77% |
| 2025-01-13 | 43.45 | 39.99 | -3.27 | -7.56% | 39.99 | 46.97 | 406793 | 178606 | 62.83% |
| 2025-01-10 | 39.99 | 43.26 | 3.93 | 9.99% | 37.34 | 43.26 | 355795 | 143837 | 54.95% |
| 2025-01-09 | 37.38 | 39.33 | 0.83 | 2.16% | 36.88 | 41.96 | 344664 | 135897 | 53.23% |
| 2025-01-08 | 35.99 | 38.50 | 0.20 | 0.52% | 35.27 | 38.55 | 289512 | 107105 | 44.72% |
| 2025-01-07 | 41.50 | 38.30 | -1.58 | -3.96% | 36.80 | 43.40 | 354390 | 142151 | 54.74% |