致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-08 09:56:53 交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 32.32 | 31.13 | -3.46 | -10.00% | 31.13 | 32.90 | 162475 | 51667 | 3.47% |
| 2025-04-03 | 34.68 | 34.59 | -0.53 | -1.51% | 34.02 | 35.30 | 87398 | 30332 | 1.87% |
| 2025-04-02 | 34.83 | 35.12 | 0.22 | 0.63% | 34.73 | 36.10 | 74491 | 26214 | 1.59% |
| 2025-04-01 | 34.38 | 34.90 | 0.69 | 2.02% | 34.23 | 35.57 | 102972 | 36062 | 2.20% |
| 2025-03-31 | 34.35 | 34.21 | -0.49 | -1.41% | 33.83 | 34.88 | 83270 | 28576 | 1.78% |
| 2025-03-28 | 35.85 | 34.70 | -0.75 | -2.12% | 34.68 | 35.98 | 111494 | 39350 | 2.38% |
| 2025-03-27 | 34.50 | 35.45 | 0.87 | 2.52% | 33.70 | 35.86 | 154838 | 54155 | 3.31% |
| 2025-03-26 | 34.89 | 34.58 | -0.56 | -1.59% | 34.45 | 34.99 | 73173 | 25381 | 1.56% |
| 2025-03-25 | 34.58 | 35.14 | 0.40 | 1.15% | 34.20 | 35.58 | 131641 | 46136 | 2.81% |
| 2025-03-24 | 34.49 | 34.74 | 0.35 | 1.02% | 33.62 | 34.77 | 111478 | 38294 | 2.38% |
| 2025-03-21 | 35.33 | 34.39 | -0.97 | -2.74% | 34.05 | 35.58 | 137462 | 47720 | 2.94% |
| 2025-03-20 | 35.69 | 35.36 | -0.33 | -0.92% | 35.32 | 36.07 | 87770 | 31285 | 1.87% |
| 2025-03-19 | 36.81 | 35.69 | -1.15 | -3.12% | 35.53 | 36.81 | 140906 | 50549 | 3.01% |
| 2025-03-18 | 36.95 | 36.84 | 0.13 | 0.35% | 36.70 | 37.34 | 104356 | 38516 | 2.23% |
| 2025-03-17 | 36.66 | 36.71 | 0.10 | 0.27% | 36.22 | 36.80 | 101537 | 37090 | 2.17% |
| 2025-03-14 | 36.15 | 36.61 | 0.24 | 0.66% | 35.92 | 36.75 | 129534 | 47263 | 2.77% |
| 2025-03-13 | 38.04 | 36.37 | -1.34 | -3.55% | 35.93 | 38.14 | 198221 | 72672 | 4.23% |
| 2025-03-12 | 38.80 | 37.71 | 0.47 | 1.26% | 37.70 | 39.15 | 250937 | 96731 | 5.36% |
| 2025-03-11 | 37.49 | 37.24 | -0.91 | -2.39% | 36.79 | 38.19 | 175973 | 65817 | 3.76% |
| 2025-03-10 | 38.38 | 38.15 | 1.16 | 3.14% | 37.62 | 39.08 | 290664 | 111666 | 6.21% |
| 2025-03-07 | 37.60 | 36.99 | -0.86 | -2.27% | 36.66 | 37.65 | 166242 | 61565 | 3.55% |
| 2025-03-06 | 36.51 | 37.85 | 1.60 | 4.41% | 36.51 | 38.38 | 288277 | 108781 | 6.16% |
| 2025-03-05 | 36.00 | 36.25 | 0.09 | 0.25% | 35.54 | 36.54 | 128376 | 46314 | 2.74% |
| 2025-03-04 | 35.21 | 36.16 | 0.42 | 1.18% | 34.96 | 36.41 | 148838 | 53301 | 3.18% |
| 2025-03-03 | 35.39 | 35.74 | 0.55 | 1.56% | 34.56 | 36.43 | 203452 | 72603 | 4.35% |
| 2025-02-28 | 36.63 | 35.19 | -1.81 | -4.89% | 35.05 | 36.95 | 216139 | 77243 | 4.62% |
| 2025-02-27 | 38.45 | 37.00 | -1.45 | -3.77% | 36.35 | 38.85 | 295746 | 110122 | 6.32% |
| 2025-02-26 | 38.98 | 38.45 | -0.53 | -1.36% | 38.01 | 39.30 | 352970 | 135599 | 7.54% |
| 2025-02-25 | 35.80 | 38.98 | 2.66 | 7.32% | 35.66 | 39.95 | 585346 | 224231 | 12.50% |
| 2025-02-24 | 35.60 | 36.32 | 0.93 | 2.63% | 35.59 | 37.53 | 320292 | 117003 | 6.84% |
| 2025-02-21 | 35.57 | 35.39 | -0.16 | -0.45% | 35.03 | 36.11 | 239747 | 85018 | 5.12% |
| 2025-02-20 | 34.83 | 35.55 | 0.72 | 2.07% | 34.60 | 35.66 | 204501 | 72257 | 4.37% |
| 2025-02-19 | 33.89 | 34.83 | 1.00 | 2.96% | 33.80 | 34.91 | 161844 | 55932 | 3.46% |
| 2025-02-18 | 34.50 | 33.83 | -0.94 | -2.70% | 33.55 | 34.88 | 139522 | 47576 | 2.98% |
| 2025-02-17 | 34.43 | 34.77 | 0.18 | 0.52% | 34.29 | 35.07 | 160755 | 55603 | 3.43% |
| 2025-02-14 | 34.47 | 34.59 | 0.10 | 0.29% | 34.00 | 34.84 | 141397 | 48749 | 3.02% |
| 2025-02-13 | 36.40 | 34.49 | -1.97 | -5.40% | 34.45 | 36.40 | 309300 | 108229 | 6.61% |
| 2025-02-12 | 36.70 | 36.46 | -0.60 | -1.62% | 36.20 | 37.19 | 254026 | 92905 | 5.43% |
| 2025-02-11 | 35.86 | 37.06 | 1.21 | 3.38% | 35.34 | 37.68 | 286782 | 104824 | 6.13% |
| 2025-02-10 | 35.98 | 35.85 | -0.11 | -0.31% | 35.38 | 36.15 | 167803 | 59900 | 3.58% |
| 2025-02-07 | 35.20 | 35.96 | 1.08 | 3.10% | 35.00 | 36.36 | 283434 | 101365 | 6.05% |
| 2025-02-06 | 32.68 | 34.88 | 2.10 | 6.41% | 32.58 | 35.25 | 243329 | 83797 | 5.20% |
| 2025-02-05 | 33.75 | 32.78 | -0.42 | -1.27% | 32.75 | 33.75 | 148668 | 49288 | 3.18% |
| 2025-01-27 | 35.10 | 33.20 | -1.90 | -5.41% | 33.20 | 35.11 | 192689 | 65171 | 4.12% |
| 2025-01-24 | 33.57 | 35.10 | 1.35 | 4.00% | 33.56 | 35.60 | 308932 | 108548 | 6.60% |
| 2025-01-23 | 34.20 | 33.75 | -0.15 | -0.44% | 33.70 | 34.99 | 197329 | 67685 | 4.22% |
| 2025-01-22 | 34.01 | 33.90 | -0.32 | -0.94% | 33.61 | 34.32 | 119853 | 40651 | 2.56% |
| 2025-01-21 | 33.90 | 34.22 | 0.56 | 1.66% | 33.53 | 34.25 | 140387 | 47666 | 3.00% |
| 2025-01-20 | 34.50 | 33.66 | -0.74 | -2.15% | 33.51 | 34.60 | 148652 | 50411 | 3.18% |
| 2025-01-17 | 34.39 | 34.40 | -0.36 | -1.04% | 33.81 | 34.98 | 170861 | 58595 | 3.65% |
| 2025-01-16 | 35.12 | 34.76 | 0.01 | 0.03% | 34.47 | 35.69 | 209840 | 73368 | 4.48% |
| 2025-01-15 | 34.87 | 34.75 | -0.47 | -1.33% | 34.00 | 35.19 | 202141 | 69851 | 4.32% |
| 2025-01-14 | 33.86 | 35.22 | 0.78 | 2.26% | 33.24 | 35.27 | 385220 | 132628 | 8.23% |
| 2025-01-13 | 31.16 | 34.44 | 2.93 | 9.30% | 30.78 | 34.66 | 448433 | 150524 | 9.58% |
| 2025-01-10 | 31.02 | 31.51 | 0.31 | 0.99% | 30.64 | 33.10 | 196246 | 63263 | 4.19% |
| 2025-01-09 | 31.18 | 31.20 | -0.01 | -0.03% | 31.04 | 31.94 | 99377 | 31226 | 2.12% |
| 2025-01-08 | 30.90 | 31.21 | 0.05 | 0.16% | 29.84 | 31.67 | 165042 | 50556 | 3.53% |
| 2025-01-07 | 30.15 | 31.16 | 0.92 | 3.04% | 30.06 | 31.28 | 136129 | 41927 | 2.91% |
| 2025-01-06 | 29.85 | 30.24 | 0.39 | 1.31% | 29.85 | 32.60 | 235010 | 73356 | 5.02% |
| 2025-01-03 | 31.80 | 29.85 | -1.74 | -5.51% | 29.71 | 31.98 | 156777 | 48001 | 3.35% |
| 2025-01-02 | 32.51 | 31.59 | -0.81 | -2.50% | 31.10 | 32.98 | 183005 | 58531 | 3.91% |
| 2024-12-31 | 34.45 | 32.40 | -1.98 | -5.76% | 32.40 | 34.60 | 178759 | 59376 | 3.82% |
| 2024-12-30 | 33.60 | 34.38 | 0.51 | 1.51% | 33.44 | 34.72 | 139284 | 47694 | 2.98% |