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 | 44.410 | 42.650 | -2.970 | -6.51% | 42.600 | 46.050 | 66918 | 29526 | 17.64% |
| 2025-04-02 | 46.990 | 45.620 | -1.930 | -4.06% | 44.250 | 48.800 | 76678 | 35214 | 20.22% |
| 2025-04-01 | 46.200 | 47.550 | 2.000 | 4.39% | 45.920 | 49.960 | 92821 | 44712 | 24.47% |
| 2025-03-31 | 50.500 | 45.550 | -8.150 | -15.18% | 43.800 | 52.000 | 95491 | 44643 | 25.18% |
| 2025-03-28 | 57.300 | 53.700 | -5.600 | -9.44% | 52.700 | 61.880 | 102322 | 58531 | 26.98% |
| 2025-03-27 | 60.610 | 59.300 | -5.200 | -8.06% | 54.200 | 62.000 | 122562 | 71255 | 32.31% |
| 2025-03-26 | 51.050 | 64.500 | 11.510 | 21.72% | 51.000 | 68.000 | 137749 | 82418 | 37.02% |
| 2025-03-25 | 57.900 | 52.990 | -8.910 | -14.39% | 51.910 | 66.580 | 130654 | 77712 | 35.11% |
| 2025-03-24 | 49.970 | 61.900 | 12.610 | 25.58% | 45.450 | 61.900 | 141216 | 72885 | 37.95% |
| 2025-03-21 | 40.370 | 49.290 | 8.190 | 19.93% | 40.280 | 52.850 | 148112 | 70956 | 39.80% |
| 2025-03-20 | 38.500 | 41.100 | 0.100 | 0.24% | 38.440 | 44.270 | 99230 | 41083 | 26.67% |
| 2025-03-19 | 45.700 | 41.000 | -9.000 | -18.00% | 40.700 | 47.980 | 117471 | 52623 | 31.57% |
| 2025-03-18 | 45.000 | 50.000 | 2.750 | 5.82% | 43.600 | 54.880 | 159865 | 76582 | 42.96% |
| 2025-03-17 | 48.990 | 47.250 | 2.290 | 5.09% | 46.050 | 54.990 | 166466 | 83939 | 44.74% |
| 2025-03-14 | 38.000 | 44.960 | 10.370 | 29.98% | 36.690 | 44.960 | 158903 | 64503 | 42.70% |
| 2025-03-13 | 27.090 | 34.590 | 7.980 | 29.99% | 27.090 | 34.590 | 141636 | 45787 | 38.06% |
| 2025-03-12 | 26.160 | 26.610 | 0.860 | 3.34% | 25.580 | 27.990 | 50768 | 13545 | 13.64% |
| 2025-03-11 | 24.950 | 25.750 | 0.150 | 0.59% | 24.710 | 25.750 | 20837 | 5263 | 5.60% |
| 2025-03-10 | 24.800 | 25.600 | 0.590 | 2.36% | 24.800 | 25.680 | 22719 | 5743 | 6.11% |
| 2025-03-07 | 25.300 | 25.010 | -0.130 | -0.52% | 24.640 | 25.950 | 26906 | 6834 | 7.23% |
| 2025-03-06 | 25.300 | 25.140 | -0.360 | -1.41% | 24.360 | 25.790 | 29276 | 7337 | 7.87% |
| 2025-03-05 | 24.800 | 25.500 | 1.040 | 4.25% | 24.260 | 25.970 | 36877 | 9288 | 9.91% |
| 2025-03-04 | 22.990 | 24.460 | 0.830 | 3.51% | 22.990 | 24.480 | 20961 | 5035 | 5.63% |
| 2025-03-03 | 22.970 | 23.630 | 0.660 | 2.87% | 22.560 | 24.420 | 25478 | 5996 | 6.85% |
| 2025-02-28 | 24.790 | 22.970 | -2.220 | -8.81% | 22.890 | 24.850 | 29023 | 6983 | 7.80% |
| 2025-02-27 | 25.570 | 25.190 | -0.430 | -1.68% | 24.380 | 25.880 | 25488 | 6391 | 6.85% |
| 2025-02-26 | 25.930 | 25.620 | -0.040 | -0.16% | 25.060 | 26.130 | 31547 | 8068 | 8.48% |
| 2025-02-25 | 25.420 | 25.660 | -0.340 | -1.31% | 25.000 | 26.590 | 30353 | 7838 | 8.16% |
| 2025-02-24 | 26.050 | 26.000 | -0.550 | -2.07% | 24.940 | 26.700 | 43143 | 11149 | 11.59% |
| 2025-02-21 | 25.500 | 26.550 | 1.820 | 7.36% | 25.120 | 28.000 | 73518 | 19536 | 19.76% |
| 2025-02-20 | 24.180 | 24.730 | 0.350 | 1.44% | 23.560 | 24.850 | 35478 | 8586 | 9.53% |
| 2025-02-19 | 23.480 | 24.380 | 0.690 | 2.91% | 23.480 | 24.580 | 29847 | 7194 | 8.02% |
| 2025-02-18 | 24.800 | 23.690 | -1.690 | -6.66% | 23.240 | 24.800 | 35311 | 8517 | 9.49% |
| 2025-02-17 | 23.200 | 25.380 | 2.390 | 10.40% | 23.200 | 25.480 | 55253 | 13593 | 14.90% |
| 2025-02-14 | 23.200 | 22.990 | -0.760 | -3.20% | 22.780 | 23.740 | 34282 | 7930 | 9.24% |
| 2025-02-13 | 24.890 | 23.750 | -1.050 | -4.23% | 23.600 | 25.570 | 41350 | 10133 | 11.15% |
| 2025-02-12 | 24.100 | 24.800 | 0.520 | 2.14% | 24.010 | 26.130 | 50030 | 12516 | 13.49% |
| 2025-02-11 | 24.080 | 24.280 | -0.250 | -1.02% | 23.700 | 26.490 | 67881 | 16743 | 18.30% |
| 2025-02-10 | 21.950 | 24.530 | 2.030 | 9.02% | 21.950 | 24.660 | 67563 | 15966 | 18.22% |
| 2025-02-07 | 21.700 | 22.500 | 0.250 | 1.12% | 21.440 | 23.880 | 66894 | 15044 | 18.04% |
| 2025-02-06 | 20.770 | 22.250 | 1.070 | 5.05% | 20.620 | 22.290 | 53594 | 11489 | 14.45% |
| 2025-02-05 | 21.860 | 21.180 | 0.190 | 0.91% | 21.050 | 21.880 | 44073 | 9416 | 11.88% |
| 2025-01-27 | 23.010 | 20.990 | -3.010 | -12.54% | 20.990 | 23.310 | 65212 | 14454 | 17.58% |
| 2025-01-24 | 24.950 | 24.000 | -3.660 | -13.23% | 23.550 | 25.490 | 107272 | 26227 | 28.92% |
| 2025-01-23 | 23.300 | 27.660 | 5.540 | 25.05% | 22.220 | 28.750 | 136059 | 37051 | 36.68% |
| 2025-01-22 | 19.590 | 22.120 | 2.580 | 13.20% | 19.470 | 24.960 | 71285 | 15848 | 19.22% |
| 2025-01-21 | 19.600 | 19.540 | 0.190 | 0.98% | 19.300 | 19.840 | 10199 | 1991 | 2.75% |
| 2025-01-20 | 19.680 | 19.350 | -0.200 | -1.02% | 19.180 | 19.960 | 10373 | 2034 | 2.80% |
| 2025-01-17 | 19.990 | 19.550 | -0.300 | -1.51% | 19.510 | 20.530 | 14244 | 2822 | 3.84% |
| 2025-01-16 | 19.860 | 19.850 | 0.000 | 0.00% | 19.600 | 20.580 | 14620 | 2931 | 3.94% |
| 2025-01-15 | 19.850 | 19.850 | -0.480 | -2.36% | 19.580 | 21.080 | 20994 | 4275 | 5.66% |
| 2025-01-14 | 18.750 | 20.330 | 1.860 | 10.07% | 18.600 | 20.380 | 24499 | 4775 | 6.61% |
| 2025-01-13 | 18.710 | 18.470 | -0.860 | -4.45% | 18.400 | 19.310 | 17670 | 3312 | 4.76% |
| 2025-01-10 | 20.800 | 19.330 | -2.110 | -9.84% | 19.250 | 20.850 | 39276 | 7867 | 10.59% |
| 2025-01-09 | 22.510 | 21.440 | -1.130 | -5.01% | 21.330 | 24.150 | 54850 | 12399 | 14.79% |
| 2025-01-08 | 21.480 | 22.570 | 1.300 | 6.11% | 20.700 | 22.770 | 42386 | 9130 | 11.43% |
| 2025-01-07 | 18.590 | 21.270 | 2.830 | 15.35% | 18.400 | 21.770 | 41101 | 8258 | 11.08% |
| 2025-01-06 | 19.000 | 18.440 | -0.460 | -2.43% | 17.220 | 19.000 | 17779 | 3216 | 4.79% |
| 2025-01-03 | 19.570 | 18.900 | -0.660 | -3.37% | 18.400 | 19.960 | 18235 | 3510 | 5.21% |
| 2025-01-02 | 19.180 | 19.560 | 0.260 | 1.35% | 19.080 | 20.220 | 20165 | 3953 | 5.76% |
| 2024-12-31 | 18.710 | 19.300 | 0.720 | 3.88% | 18.110 | 20.430 | 21684 | 4202 | 6.19% |
| 2024-12-30 | 19.110 | 18.580 | -1.040 | -5.30% | 18.310 | 20.300 | 18225 | 3510 | 5.20% |
| 2024-12-27 | 19.170 | 19.620 | 0.700 | 3.70% | 18.810 | 21.080 | 31033 | 6193 | 8.86% |
| 2024-12-26 | 17.500 | 18.920 | 1.590 | 9.17% | 17.310 | 19.650 | 21814 | 4028 | 6.23% |