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：2025-04-09 20:33:59 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 39.73 | 40.20 | -0.34 | -0.84% | 39.07 | 40.94 | 262627 | 105465 | 1.41% |
| 2025-04-08 | 39.50 | 40.54 | 1.14 | 2.89% | 39.47 | 41.15 | 281365 | 113723 | 1.51% |
| 2025-04-07 | 42.77 | 39.40 | -6.37 | -13.92% | 37.31 | 43.09 | 430347 | 173179 | 2.31% |
| 2025-04-03 | 46.16 | 45.77 | -0.76 | -1.63% | 45.72 | 46.62 | 131159 | 60351 | 0.70% |
| 2025-04-02 | 47.15 | 46.53 | -0.65 | -1.38% | 46.28 | 47.29 | 147766 | 68955 | 0.79% |
| 2025-04-01 | 47.12 | 47.18 | 0.07 | 0.15% | 46.61 | 47.67 | 118874 | 56012 | 0.64% |
| 2025-03-31 | 47.81 | 47.11 | -0.87 | -1.81% | 46.71 | 48.17 | 144364 | 68207 | 0.78% |
| 2025-03-28 | 47.97 | 47.98 | 0.06 | 0.13% | 47.60 | 48.33 | 89829 | 43117 | 0.48% |
| 2025-03-27 | 48.19 | 47.92 | -0.43 | -0.89% | 47.61 | 48.84 | 146147 | 70358 | 0.79% |
| 2025-03-26 | 48.96 | 48.35 | -0.60 | -1.23% | 48.32 | 49.71 | 129614 | 63379 | 0.70% |
| 2025-03-25 | 48.92 | 48.95 | 0.28 | 0.58% | 48.60 | 49.70 | 187988 | 92415 | 1.01% |
| 2025-03-24 | 50.30 | 48.67 | -2.29 | -4.49% | 48.00 | 50.40 | 306601 | 149850 | 1.65% |
| 2025-03-21 | 51.58 | 50.96 | -0.74 | -1.43% | 50.31 | 51.63 | 280522 | 142747 | 1.51% |
| 2025-03-20 | 50.88 | 51.70 | 0.38 | 0.74% | 50.86 | 52.50 | 355539 | 184826 | 1.91% |
| 2025-03-19 | 50.62 | 51.32 | 0.97 | 1.93% | 50.00 | 52.50 | 358439 | 184193 | 1.93% |
| 2025-03-18 | 50.28 | 50.35 | -0.04 | -0.08% | 49.90 | 51.32 | 189661 | 95726 | 1.02% |
| 2025-03-17 | 49.62 | 50.39 | 0.73 | 1.47% | 49.62 | 51.38 | 235199 | 119179 | 1.26% |
| 2025-03-14 | 49.16 | 49.66 | 0.46 | 0.93% | 48.60 | 49.97 | 186705 | 92311 | 1.00% |
| 2025-03-13 | 50.30 | 49.20 | -1.29 | -2.55% | 48.72 | 50.79 | 204093 | 100920 | 1.10% |
| 2025-03-12 | 51.24 | 50.49 | -0.65 | -1.27% | 50.30 | 51.40 | 217413 | 110615 | 1.17% |
| 2025-03-11 | 49.46 | 51.14 | 1.01 | 2.01% | 49.00 | 51.17 | 271359 | 136027 | 1.46% |
| 2025-03-10 | 49.42 | 50.13 | 0.78 | 1.58% | 49.25 | 50.68 | 230930 | 115058 | 1.24% |
| 2025-03-07 | 50.14 | 49.35 | -1.35 | -2.66% | 48.99 | 50.80 | 344495 | 171544 | 1.85% |
| 2025-03-06 | 50.00 | 50.70 | 0.95 | 1.91% | 49.43 | 50.99 | 341568 | 172197 | 1.83% |
| 2025-03-05 | 48.81 | 49.75 | 0.50 | 1.02% | 48.65 | 50.32 | 393800 | 195302 | 2.12% |
| 2025-03-04 | 49.82 | 49.25 | -1.75 | -3.43% | 48.31 | 50.08 | 552628 | 270746 | 2.97% |
| 2025-03-03 | 47.30 | 51.00 | 4.18 | 8.93% | 47.29 | 52.88 | 943843 | 473943 | 5.07% |
| 2025-02-28 | 46.66 | 46.82 | -0.33 | -0.70% | 46.58 | 48.62 | 631273 | 301760 | 3.39% |
| 2025-02-27 | 45.95 | 47.15 | 1.49 | 3.26% | 45.76 | 47.49 | 532040 | 248273 | 2.86% |
| 2025-02-26 | 45.19 | 45.66 | 0.53 | 1.17% | 45.05 | 46.09 | 275542 | 125562 | 1.48% |
| 2025-02-25 | 45.16 | 45.13 | -0.65 | -1.42% | 45.00 | 45.89 | 245005 | 111364 | 1.32% |
| 2025-02-24 | 46.59 | 45.78 | -0.28 | -0.61% | 45.34 | 46.60 | 338146 | 155195 | 1.82% |
| 2025-02-21 | 44.30 | 46.06 | 1.46 | 3.27% | 44.30 | 46.50 | 476691 | 217869 | 2.56% |
| 2025-02-20 | 44.88 | 44.60 | -0.38 | -0.84% | 44.06 | 44.88 | 221984 | 98601 | 1.19% |
| 2025-02-19 | 43.96 | 44.98 | 0.56 | 1.26% | 43.81 | 45.60 | 337132 | 150736 | 1.81% |
| 2025-02-18 | 44.61 | 44.42 | 0.58 | 1.32% | 44.22 | 45.67 | 484062 | 217763 | 2.60% |
| 2025-02-17 | 44.59 | 43.84 | -0.74 | -1.66% | 43.25 | 44.86 | 303169 | 132886 | 1.63% |
| 2025-02-14 | 43.90 | 44.58 | 0.68 | 1.55% | 43.78 | 45.18 | 338832 | 151374 | 1.82% |
| 2025-02-13 | 43.97 | 43.90 | -0.28 | -0.63% | 43.87 | 45.19 | 318217 | 141919 | 1.71% |
| 2025-02-12 | 43.05 | 44.18 | 1.03 | 2.39% | 42.77 | 44.68 | 340506 | 148720 | 1.83% |
| 2025-02-11 | 43.98 | 43.15 | -0.81 | -1.84% | 42.90 | 44.04 | 281387 | 121563 | 1.51% |
| 2025-02-10 | 45.45 | 43.96 | -1.59 | -3.49% | 43.11 | 45.45 | 424713 | 185727 | 2.28% |
| 2025-02-07 | 44.29 | 45.55 | 1.18 | 2.66% | 44.10 | 46.05 | 388157 | 175291 | 2.09% |
| 2025-02-06 | 42.17 | 44.37 | 1.99 | 4.70% | 42.11 | 44.80 | 302495 | 132738 | 1.63% |
| 2025-02-05 | 42.65 | 42.38 | -0.13 | -0.31% | 42.00 | 42.87 | 146052 | 61885 | 0.78% |
| 2025-01-27 | 42.64 | 42.51 | -0.14 | -0.33% | 42.47 | 43.20 | 170644 | 72996 | 0.92% |
| 2025-01-24 | 42.65 | 42.65 | -0.06 | -0.14% | 42.26 | 43.15 | 200100 | 85480 | 1.07% |
| 2025-01-23 | 43.45 | 42.71 | -0.19 | -0.44% | 42.71 | 44.22 | 196960 | 85624 | 1.06% |
| 2025-01-22 | 44.10 | 42.90 | -1.51 | -3.40% | 42.56 | 44.36 | 221079 | 95336 | 1.19% |
| 2025-01-21 | 46.16 | 44.41 | -1.47 | -3.20% | 44.20 | 46.17 | 218841 | 98181 | 1.18% |
| 2025-01-20 | 45.46 | 45.88 | 0.85 | 1.89% | 45.28 | 46.45 | 237227 | 109101 | 1.27% |
| 2025-01-17 | 44.44 | 45.03 | 0.55 | 1.24% | 44.32 | 45.48 | 185723 | 83369 | 1.00% |
| 2025-01-16 | 43.20 | 44.48 | 1.43 | 3.32% | 43.20 | 44.73 | 276904 | 121880 | 1.49% |
| 2025-01-15 | 44.00 | 43.05 | -1.28 | -2.89% | 42.95 | 44.18 | 187391 | 81330 | 1.01% |
| 2025-01-14 | 43.13 | 44.33 | 1.28 | 2.97% | 42.73 | 44.38 | 231791 | 101479 | 1.25% |
| 2025-01-13 | 42.40 | 43.05 | 0.15 | 0.35% | 42.22 | 43.75 | 125799 | 54181 | 0.68% |
| 2025-01-10 | 43.80 | 42.90 | -1.02 | -2.32% | 42.80 | 44.23 | 137458 | 59709 | 0.74% |
| 2025-01-09 | 43.94 | 43.92 | -0.39 | -0.88% | 43.70 | 44.67 | 127473 | 56185 | 0.68% |
| 2025-01-08 | 45.20 | 44.31 | -1.07 | -2.36% | 43.36 | 45.34 | 173603 | 76805 | 0.93% |
| 2025-01-07 | 43.91 | 45.38 | 1.04 | 2.35% | 43.83 | 45.64 | 170098 | 76617 | 0.91% |
| 2025-01-06 | 43.80 | 44.34 | 0.55 | 1.26% | 43.65 | 45.14 | 189917 | 84360 | 1.02% |
| 2025-01-03 | 45.05 | 43.79 | -1.11 | -2.47% | 43.79 | 45.23 | 205328 | 91316 | 1.10% |
| 2025-01-02 | 46.72 | 44.90 | -1.84 | -3.94% | 44.50 | 47.00 | 242461 | 110392 | 1.30% |
| 2024-12-31 | 48.31 | 46.74 | -1.81 | -3.73% | 46.60 | 48.76 | 260230 | 123558 | 1.40% |
| 2024-12-30 | 47.37 | 48.55 | 1.52 | 3.23% | 47.25 | 49.50 | 404053 | 197275 | 2.17% |