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 | 43.20 | 42.75 | -1.30 | -2.95% | 42.50 | 44.16 | 52484 | 22677 | 2.65% |
| 2025-04-02 | 43.00 | 44.05 | 1.10 | 2.56% | 42.95 | 44.63 | 79967 | 35129 | 4.04% |
| 2025-04-01 | 45.30 | 42.95 | -1.79 | -4.00% | 42.80 | 45.64 | 75245 | 32948 | 3.80% |
| 2025-03-31 | 44.50 | 44.74 | -0.01 | -0.02% | 42.02 | 45.21 | 105216 | 45838 | 5.31% |
| 2025-03-28 | 47.32 | 44.75 | -2.58 | -5.45% | 44.30 | 47.48 | 137966 | 62554 | 7.15% |
| 2025-03-27 | 43.81 | 47.33 | 4.30 | 9.99% | 43.81 | 47.33 | 100720 | 46290 | 5.22% |
| 2025-03-26 | 43.99 | 43.03 | -0.16 | -0.37% | 43.00 | 44.54 | 65535 | 28597 | 3.39% |
| 2025-03-25 | 45.96 | 43.19 | -2.78 | -6.05% | 42.91 | 45.96 | 99887 | 44095 | 5.17% |
| 2025-03-24 | 48.00 | 45.97 | -1.93 | -4.03% | 44.45 | 48.85 | 140657 | 65130 | 7.28% |
| 2025-03-21 | 50.03 | 47.90 | -3.08 | -6.04% | 47.77 | 50.44 | 77321 | 37553 | 4.00% |
| 2025-03-20 | 51.50 | 50.98 | -1.85 | -3.50% | 50.00 | 52.64 | 73290 | 37473 | 3.80% |
| 2025-03-19 | 52.00 | 52.83 | 0.69 | 1.32% | 51.10 | 53.77 | 78394 | 41329 | 4.06% |
| 2025-03-18 | 53.06 | 52.14 | -0.86 | -1.62% | 51.50 | 54.15 | 70600 | 37145 | 3.66% |
| 2025-03-17 | 52.38 | 53.00 | 0.33 | 0.63% | 49.71 | 54.38 | 89588 | 46842 | 4.64% |
| 2025-03-14 | 51.68 | 52.67 | 0.92 | 1.78% | 49.55 | 53.23 | 112920 | 57692 | 5.85% |
| 2025-03-13 | 56.25 | 51.75 | -5.75 | -10.00% | 51.75 | 57.22 | 97082 | 52401 | 5.03% |
| 2025-03-12 | 58.99 | 57.50 | -1.32 | -2.24% | 57.16 | 61.16 | 104484 | 61579 | 5.41% |
| 2025-03-11 | 54.37 | 58.82 | 3.15 | 5.66% | 53.35 | 58.82 | 110710 | 61690 | 5.73% |
| 2025-03-10 | 57.19 | 55.67 | -0.38 | -0.68% | 55.01 | 59.49 | 103716 | 59882 | 5.37% |
| 2025-03-07 | 57.85 | 56.05 | -1.94 | -3.35% | 54.81 | 57.88 | 106158 | 59803 | 5.50% |
| 2025-03-06 | 54.00 | 57.99 | 4.25 | 7.91% | 53.00 | 58.90 | 170236 | 96600 | 8.82% |
| 2025-03-05 | 47.88 | 53.74 | 4.89 | 10.01% | 47.50 | 53.74 | 153821 | 78997 | 7.97% |
| 2025-03-04 | 47.00 | 48.85 | 1.94 | 4.14% | 46.88 | 50.62 | 116464 | 56876 | 6.03% |
| 2025-03-03 | 48.90 | 46.91 | -0.99 | -2.07% | 46.13 | 49.25 | 98501 | 46867 | 5.10% |
| 2025-02-28 | 48.96 | 47.90 | -1.30 | -2.64% | 46.16 | 51.49 | 125329 | 61376 | 6.49% |
| 2025-02-27 | 50.58 | 49.20 | -3.36 | -6.39% | 47.30 | 51.90 | 151121 | 74563 | 7.83% |
| 2025-02-26 | 51.15 | 52.56 | 0.56 | 1.08% | 50.68 | 55.60 | 155534 | 82998 | 8.06% |
| 2025-02-25 | 50.63 | 52.00 | -4.25 | -7.56% | 50.63 | 56.00 | 198295 | 103532 | 10.27% |
| 2025-02-24 | 57.55 | 56.25 | -6.25 | -10.00% | 56.25 | 57.90 | 33647 | 19092 | 1.74% |
| 2025-02-21 | 59.88 | 62.50 | 5.38 | 9.42% | 55.00 | 62.83 | 214751 | 126697 | 11.12% |
| 2025-02-20 | 52.77 | 57.12 | 5.19 | 9.99% | 52.40 | 57.12 | 92304 | 51286 | 4.78% |
| 2025-02-19 | 49.00 | 51.93 | 4.72 | 10.00% | 47.53 | 51.93 | 144383 | 73874 | 7.48% |
| 2025-02-18 | 44.00 | 47.21 | 3.21 | 7.30% | 42.08 | 48.40 | 165322 | 76714 | 8.56% |
| 2025-02-17 | 39.78 | 44.00 | 4.00 | 10.00% | 39.02 | 44.00 | 135288 | 56128 | 7.01% |
| 2025-02-14 | 40.70 | 40.00 | -1.41 | -3.40% | 38.99 | 42.25 | 119315 | 48292 | 6.23% |
| 2025-02-13 | 41.58 | 41.41 | -0.17 | -0.41% | 38.00 | 45.69 | 170154 | 69918 | 8.89% |
| 2025-02-12 | 39.00 | 41.58 | 3.78 | 10.00% | 36.94 | 41.58 | 153907 | 60113 | 8.04% |
| 2025-02-11 | 33.72 | 37.80 | 3.44 | 10.01% | 33.72 | 37.80 | 81492 | 29812 | 4.26% |
| 2025-02-10 | 33.95 | 34.36 | -0.33 | -0.95% | 32.80 | 34.73 | 74468 | 25205 | 3.89% |
| 2025-02-07 | 34.92 | 34.69 | -1.31 | -3.64% | 33.49 | 35.13 | 125925 | 42964 | 6.58% |
| 2025-02-06 | 35.00 | 36.00 | 0.67 | 1.90% | 34.33 | 36.42 | 148256 | 52687 | 7.75% |
| 2025-02-05 | 33.55 | 35.33 | 1.89 | 5.65% | 33.20 | 36.50 | 126878 | 44445 | 6.63% |
| 2025-01-27 | 34.00 | 33.44 | 0.15 | 0.45% | 32.72 | 35.88 | 121422 | 41418 | 6.34% |
| 2025-01-24 | 33.91 | 33.29 | -0.71 | -2.09% | 31.50 | 34.48 | 179527 | 59231 | 9.38% |
| 2025-01-23 | 34.97 | 34.00 | 2.04 | 6.38% | 30.06 | 35.16 | 242345 | 81268 | 12.66% |
| 2025-01-22 | 30.59 | 31.96 | 2.91 | 10.02% | 30.01 | 31.96 | 96445 | 30054 | 5.04% |
| 2025-01-21 | 27.29 | 29.05 | 2.64 | 10.00% | 26.80 | 29.05 | 131526 | 37024 | 6.87% |
| 2025-01-20 | 24.10 | 26.41 | 2.40 | 10.00% | 23.92 | 26.41 | 119965 | 30379 | 6.27% |
| 2025-01-17 | 23.88 | 24.01 | 0.19 | 0.80% | 23.30 | 24.44 | 70573 | 16823 | 3.69% |
| 2025-01-16 | 24.42 | 23.82 | -0.72 | -2.93% | 23.21 | 24.96 | 116564 | 27906 | 6.09% |
| 2025-01-15 | 24.02 | 24.54 | -0.09 | -0.37% | 24.02 | 26.20 | 118740 | 29646 | 6.20% |
| 2025-01-14 | 23.55 | 24.63 | 1.17 | 4.99% | 23.30 | 24.88 | 141248 | 34200 | 7.38% |
| 2025-01-13 | 23.45 | 23.46 | 0.01 | 0.04% | 23.07 | 25.80 | 163282 | 39729 | 8.53% |
| 2025-01-10 | 21.06 | 23.45 | 2.13 | 9.99% | 21.06 | 23.45 | 124056 | 27958 | 6.48% |
| 2025-01-09 | 20.10 | 21.32 | 0.88 | 4.31% | 20.02 | 21.68 | 70610 | 14935 | 3.69% |
| 2025-01-08 | 18.78 | 20.44 | 1.07 | 5.52% | 18.78 | 20.80 | 77078 | 15304 | 4.03% |
| 2025-01-07 | 19.02 | 19.47 | 0.49 | 2.58% | 18.37 | 19.59 | 57803 | 10951 | 3.02% |
| 2025-01-06 | 19.52 | 18.98 | -0.79 | -4.00% | 18.52 | 19.60 | 60684 | 11511 | 3.17% |
| 2025-01-03 | 20.95 | 19.77 | -1.17 | -5.59% | 19.70 | 21.48 | 63346 | 12750 | 3.31% |
| 2025-01-02 | 20.51 | 20.94 | -0.17 | -0.81% | 20.28 | 21.50 | 75502 | 15716 | 4.07% |
| 2024-12-31 | 22.18 | 21.11 | -1.28 | -5.72% | 20.94 | 22.41 | 91284 | 19604 | 4.92% |
| 2024-12-30 | 21.98 | 22.39 | 0.85 | 3.95% | 21.00 | 23.69 | 180135 | 39794 | 9.70% |
| 2024-12-27 | 19.60 | 21.54 | 1.96 | 10.01% | 19.60 | 21.54 | 42108 | 8938 | 2.27% |
| 2024-12-26 | 19.52 | 19.58 | 0.05 | 0.26% | 19.39 | 20.12 | 73798 | 14558 | 3.97% |
| 2024-12-25 | 20.09 | 19.53 | 0.42 | 2.20% | 19.20 | 20.65 | 111120 | 21942 | 5.98% |