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 | 43.00 | 42.90 | -1.10 | -2.50% | 42.71 | 45.17 | 14237 | 6225 | 2.88% |
| 2025-04-02 | 44.80 | 44.00 | -1.15 | -2.55% | 43.80 | 45.45 | 15327 | 6828 | 3.10% |
| 2025-04-01 | 46.19 | 45.15 | -1.39 | -2.99% | 45.15 | 47.34 | 15125 | 6993 | 3.06% |
| 2025-03-31 | 47.00 | 46.54 | -0.86 | -1.81% | 43.73 | 47.00 | 23405 | 10622 | 4.73% |
| 2025-03-28 | 46.06 | 47.40 | 1.51 | 3.29% | 45.48 | 48.72 | 23757 | 11240 | 4.80% |
| 2025-03-27 | 45.78 | 45.89 | -0.41 | -0.89% | 45.40 | 47.96 | 19501 | 9146 | 3.94% |
| 2025-03-26 | 47.84 | 46.30 | -1.20 | -2.53% | 45.98 | 48.41 | 26996 | 12622 | 5.46% |
| 2025-03-25 | 51.84 | 47.50 | -4.80 | -9.18% | 47.50 | 51.90 | 27815 | 13656 | 5.62% |
| 2025-03-24 | 55.50 | 52.30 | -3.60 | -6.44% | 49.56 | 55.92 | 29608 | 15466 | 5.98% |
| 2025-03-21 | 57.22 | 55.90 | -1.10 | -1.93% | 55.00 | 58.80 | 26646 | 15131 | 5.38% |
| 2025-03-20 | 54.01 | 57.00 | 2.57 | 4.72% | 53.06 | 60.11 | 34941 | 19855 | 7.06% |
| 2025-03-19 | 55.03 | 54.43 | -0.57 | -1.04% | 53.03 | 56.01 | 20115 | 10934 | 4.06% |
| 2025-03-18 | 55.10 | 55.00 | -0.12 | -0.22% | 53.71 | 56.85 | 22114 | 12270 | 4.47% |
| 2025-03-17 | 55.15 | 55.12 | -0.68 | -1.22% | 53.03 | 56.45 | 27964 | 15263 | 5.65% |
| 2025-03-14 | 56.78 | 55.80 | -1.62 | -2.82% | 53.60 | 57.60 | 30873 | 17073 | 6.24% |
| 2025-03-13 | 59.55 | 57.42 | -2.49 | -4.16% | 54.88 | 60.66 | 28509 | 16477 | 5.76% |
| 2025-03-12 | 62.48 | 59.91 | -2.01 | -3.25% | 59.00 | 64.00 | 30270 | 18555 | 6.12% |
| 2025-03-11 | 59.05 | 61.92 | 1.04 | 1.71% | 58.88 | 62.50 | 27965 | 17002 | 5.65% |
| 2025-03-10 | 60.88 | 60.88 | 0.00 | 0.00% | 57.03 | 61.99 | 35165 | 20802 | 7.11% |
| 2025-03-07 | 59.80 | 60.88 | 0.08 | 0.13% | 57.46 | 63.35 | 41040 | 24660 | 8.29% |
| 2025-03-06 | 54.58 | 60.80 | 6.99 | 12.99% | 54.58 | 63.00 | 59684 | 34410 | 12.06% |
| 2025-03-05 | 56.82 | 53.81 | -1.97 | -3.53% | 51.17 | 56.85 | 45503 | 24216 | 9.20% |
| 2025-03-04 | 53.00 | 55.78 | 1.50 | 2.76% | 52.90 | 56.80 | 35291 | 19561 | 7.13% |
| 2025-03-03 | 57.80 | 54.28 | -1.22 | -2.20% | 52.88 | 59.88 | 41464 | 23301 | 8.38% |
| 2025-02-28 | 55.99 | 55.50 | 0.42 | 0.76% | 52.50 | 59.77 | 43314 | 24295 | 8.75% |
| 2025-02-27 | 50.71 | 55.08 | 4.10 | 8.04% | 50.00 | 56.97 | 55238 | 29546 | 11.16% |
| 2025-02-26 | 52.62 | 50.98 | -1.67 | -3.17% | 48.50 | 53.29 | 57337 | 28570 | 11.59% |
| 2025-02-25 | 52.00 | 52.65 | 0.32 | 0.61% | 50.36 | 54.23 | 30054 | 15879 | 6.07% |
| 2025-02-24 | 51.40 | 52.33 | 1.57 | 3.09% | 49.82 | 55.21 | 51755 | 27286 | 10.46% |
| 2025-02-21 | 50.97 | 50.76 | -0.16 | -0.31% | 48.46 | 52.49 | 37367 | 18638 | 7.55% |
| 2025-02-20 | 47.09 | 50.92 | 3.83 | 8.13% | 46.01 | 53.25 | 56685 | 28354 | 11.46% |
| 2025-02-19 | 46.00 | 47.09 | 1.09 | 2.37% | 45.05 | 47.47 | 42456 | 19770 | 8.58% |
| 2025-02-18 | 50.64 | 46.00 | -5.10 | -9.98% | 44.50 | 51.15 | 72201 | 33876 | 14.59% |
| 2025-02-17 | 57.50 | 51.10 | -5.85 | -10.27% | 48.38 | 58.10 | 83825 | 43807 | 16.94% |
| 2025-02-14 | 50.00 | 56.95 | 8.37 | 17.23% | 46.70 | 58.30 | 121161 | 63678 | 24.48% |
| 2025-02-13 | 40.49 | 48.58 | 8.10 | 20.01% | 40.11 | 48.58 | 76771 | 34567 | 15.51% |
| 2025-02-12 | 41.00 | 40.48 | -0.02 | -0.05% | 37.50 | 42.21 | 80157 | 32089 | 16.20% |
| 2025-02-11 | 34.50 | 40.50 | 4.90 | 13.76% | 34.08 | 42.72 | 115682 | 44881 | 23.38% |
| 2025-02-10 | 31.82 | 35.60 | 4.10 | 13.02% | 31.82 | 35.60 | 68415 | 22869 | 13.83% |
| 2025-02-07 | 31.69 | 31.50 | 1.26 | 4.17% | 30.25 | 32.95 | 56509 | 17829 | 11.42% |
| 2025-02-06 | 30.01 | 30.24 | 0.09 | 0.30% | 28.68 | 30.80 | 38520 | 11502 | 7.78% |
| 2025-02-05 | 28.80 | 30.15 | 2.80 | 10.24% | 27.88 | 31.30 | 50901 | 15148 | 10.29% |
| 2025-01-27 | 27.44 | 27.35 | 1.03 | 3.91% | 27.29 | 29.15 | 38392 | 10869 | 7.76% |
| 2025-01-24 | 25.00 | 26.32 | 1.29 | 5.15% | 24.73 | 26.50 | 24410 | 6312 | 4.93% |
| 2025-01-23 | 27.50 | 25.03 | -2.57 | -9.31% | 25.03 | 27.50 | 38866 | 10172 | 7.85% |
| 2025-01-22 | 26.49 | 27.60 | 1.27 | 4.82% | 26.11 | 28.25 | 24193 | 6651 | 4.89% |
| 2025-01-21 | 26.19 | 26.33 | 0.11 | 0.42% | 25.91 | 26.33 | 2677 | 700 | 0.54% |
| 2025-01-20 | 25.90 | 26.22 | 0.49 | 1.90% | 25.65 | 26.50 | 8322 | 2168 | 1.68% |
| 2025-01-17 | 26.01 | 25.73 | -0.45 | -1.72% | 25.73 | 26.51 | 7319 | 1910 | 1.48% |
| 2025-01-16 | 26.20 | 26.18 | -0.04 | -0.15% | 25.83 | 26.65 | 6950 | 1826 | 1.40% |
| 2025-01-15 | 25.80 | 26.22 | 0.60 | 2.34% | 25.59 | 26.46 | 10591 | 2768 | 2.14% |
| 2025-01-14 | 24.65 | 25.62 | 1.40 | 5.78% | 24.57 | 25.65 | 7602 | 1917 | 1.54% |
| 2025-01-13 | 24.08 | 24.22 | -0.08 | -0.33% | 23.40 | 24.60 | 3940 | 951 | 0.80% |
| 2025-01-10 | 25.38 | 24.30 | -1.09 | -4.29% | 24.20 | 25.60 | 7335 | 1830 | 1.48% |
| 2025-01-09 | 25.40 | 25.39 | -0.02 | -0.08% | 24.99 | 25.73 | 7422 | 1885 | 1.50% |
| 2025-01-08 | 25.95 | 25.41 | -0.77 | -2.94% | 24.67 | 26.00 | 12670 | 3219 | 2.56% |
| 2025-01-07 | 24.36 | 26.18 | 1.60 | 6.51% | 24.36 | 26.59 | 13935 | 3613 | 2.82% |
| 2025-01-06 | 25.30 | 24.58 | 0.43 | 1.78% | 24.15 | 25.39 | 8067 | 2004 | 1.63% |
| 2025-01-03 | 25.26 | 24.15 | -0.91 | -3.63% | 23.69 | 25.26 | 7956 | 1928 | 1.61% |
| 2025-01-02 | 25.62 | 25.06 | -0.54 | -2.11% | 24.51 | 26.12 | 9688 | 2444 | 1.96% |
| 2024-12-31 | 26.77 | 25.60 | -1.07 | -4.01% | 25.43 | 26.98 | 8891 | 2316 | 1.80% |
| 2024-12-30 | 26.60 | 26.67 | -0.15 | -0.56% | 25.75 | 27.19 | 7755 | 2059 | 1.57% |
| 2024-12-27 | 27.19 | 26.82 | -0.24 | -0.89% | 26.81 | 27.38 | 7832 | 2122 | 1.58% |
| 2024-12-26 | 27.00 | 27.06 | 0.13 | 0.48% | 26.95 | 27.57 | 9371 | 2554 | 1.89% |
| 2024-12-25 | 28.74 | 26.93 | -1.90 | -6.59% | 26.90 | 28.85 | 16759 | 4579 | 3.39% |