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：2025-04-10 01:04:27 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 | 31.17 | 32.99 | 1.08 | 3.38% | 29.11 | 34.17 | 420705 | 134938 | 13.22% |
| 2025-04-08 | 32.44 | 31.91 | 0.41 | 1.30% | 31.20 | 33.49 | 360028 | 116014 | 11.31% |
| 2025-04-07 | 35.00 | 31.50 | -5.75 | -15.44% | 29.80 | 36.17 | 539302 | 177642 | 16.94% |
| 2025-04-03 | 38.50 | 37.25 | -1.85 | -4.73% | 36.21 | 39.72 | 415123 | 157346 | 13.04% |
| 2025-04-02 | 38.60 | 39.10 | -0.26 | -0.66% | 38.50 | 40.50 | 359220 | 142077 | 11.28% |
| 2025-04-01 | 39.00 | 39.36 | 0.14 | 0.36% | 38.00 | 40.80 | 425651 | 167730 | 13.37% |
| 2025-03-31 | 35.35 | 39.22 | 3.62 | 10.17% | 34.62 | 40.23 | 526414 | 197360 | 16.54% |
| 2025-03-28 | 36.41 | 35.60 | -0.62 | -1.71% | 35.36 | 37.50 | 264318 | 95907 | 8.30% |
| 2025-03-27 | 37.20 | 36.22 | -0.01 | -0.03% | 36.07 | 37.56 | 289952 | 106626 | 9.11% |
| 2025-03-26 | 35.84 | 36.23 | 0.07 | 0.19% | 35.84 | 37.50 | 351706 | 128577 | 11.05% |
| 2025-03-25 | 41.78 | 36.16 | -6.04 | -14.31% | 34.77 | 41.96 | 596044 | 225686 | 18.72% |
| 2025-03-24 | 41.15 | 42.20 | 1.05 | 2.55% | 39.75 | 42.46 | 412574 | 170164 | 12.96% |
| 2025-03-21 | 41.69 | 41.15 | 0.61 | 1.50% | 40.48 | 42.84 | 448041 | 186675 | 14.07% |
| 2025-03-20 | 42.68 | 40.54 | -2.48 | -5.76% | 40.45 | 44.39 | 495617 | 210099 | 15.57% |
| 2025-03-19 | 42.84 | 43.02 | -0.97 | -2.21% | 41.05 | 43.95 | 473691 | 201560 | 14.88% |
| 2025-03-18 | 42.95 | 43.99 | 1.49 | 3.51% | 41.75 | 44.00 | 561808 | 241047 | 17.65% |
| 2025-03-17 | 45.55 | 42.50 | -2.50 | -5.56% | 41.30 | 46.61 | 629913 | 274388 | 19.79% |
| 2025-03-14 | 45.87 | 45.00 | -3.80 | -7.79% | 42.51 | 46.47 | 567383 | 254164 | 17.82% |
| 2025-03-13 | 46.00 | 48.80 | 2.10 | 4.50% | 44.79 | 49.10 | 637839 | 299193 | 20.04% |
| 2025-03-12 | 41.90 | 46.70 | 4.73 | 11.27% | 41.90 | 50.36 | 688807 | 326945 | 21.64% |
| 2025-03-11 | 37.97 | 41.97 | 3.05 | 7.84% | 37.97 | 42.44 | 449859 | 181956 | 14.13% |
| 2025-03-10 | 37.01 | 38.92 | 1.17 | 3.10% | 36.23 | 39.20 | 337144 | 127703 | 10.59% |
| 2025-03-07 | 37.70 | 37.75 | -1.75 | -4.43% | 36.10 | 39.00 | 448016 | 168101 | 14.07% |
| 2025-03-06 | 34.78 | 39.50 | 6.06 | 18.12% | 33.88 | 40.13 | 564908 | 211217 | 17.75% |
| 2025-03-05 | 32.32 | 33.44 | 2.33 | 7.49% | 31.30 | 33.88 | 428724 | 140606 | 13.47% |
| 2025-03-04 | 29.00 | 31.11 | 1.12 | 3.73% | 28.14 | 31.63 | 427936 | 128777 | 13.44% |
| 2025-03-03 | 32.50 | 29.99 | -3.71 | -11.01% | 29.51 | 33.61 | 478874 | 150303 | 15.04% |
| 2025-02-28 | 34.22 | 33.70 | -0.17 | -0.50% | 32.73 | 35.55 | 469973 | 161364 | 14.76% |
| 2025-02-27 | 34.52 | 33.87 | -1.84 | -5.15% | 31.80 | 35.90 | 458401 | 155247 | 14.40% |
| 2025-02-26 | 35.00 | 35.71 | 0.16 | 0.45% | 33.00 | 37.35 | 513104 | 178409 | 16.12% |
| 2025-02-25 | 31.10 | 35.55 | 2.56 | 7.76% | 31.10 | 37.73 | 661209 | 225260 | 20.77% |
| 2025-02-24 | 31.00 | 32.99 | 4.09 | 14.15% | 30.01 | 34.48 | 635812 | 205381 | 19.97% |
| 2025-02-21 | 26.03 | 28.90 | 4.82 | 20.02% | 25.60 | 28.90 | 484004 | 135967 | 15.20% |
| 2025-02-20 | 24.00 | 24.08 | 0.90 | 3.88% | 23.74 | 25.35 | 525930 | 128894 | 16.52% |
| 2025-02-19 | 23.00 | 23.18 | 1.04 | 4.70% | 22.61 | 24.57 | 543034 | 126415 | 17.06% |
| 2025-02-18 | 23.39 | 22.14 | -1.57 | -6.62% | 21.48 | 23.68 | 542835 | 121289 | 17.05% |
| 2025-02-17 | 21.48 | 23.71 | 2.55 | 12.05% | 20.53 | 25.20 | 671665 | 148508 | 21.10% |
| 2025-02-14 | 17.71 | 21.16 | 3.53 | 20.02% | 16.86 | 21.16 | 598574 | 114015 | 18.80% |
| 2025-02-13 | 18.82 | 17.63 | -1.09 | -5.82% | 17.51 | 18.98 | 404602 | 72870 | 12.71% |
| 2025-02-12 | 17.00 | 18.72 | 2.42 | 14.85% | 16.60 | 19.49 | 527962 | 95048 | 16.59% |
| 2025-02-11 | 16.55 | 16.30 | -0.19 | -1.15% | 16.23 | 17.01 | 351053 | 58301 | 11.03% |
| 2025-02-10 | 16.18 | 16.49 | 0.15 | 0.92% | 15.80 | 16.57 | 327587 | 53130 | 10.29% |
| 2025-02-07 | 14.80 | 16.34 | 1.46 | 9.81% | 14.80 | 17.24 | 618492 | 98978 | 19.43% |
| 2025-02-06 | 14.89 | 14.88 | 0.42 | 2.90% | 14.27 | 14.93 | 394248 | 57931 | 12.38% |
| 2025-02-05 | 15.50 | 14.46 | -2.12 | -12.79% | 14.03 | 15.89 | 486321 | 70891 | 15.28% |
| 2025-01-27 | 16.67 | 16.58 | -0.81 | -4.66% | 15.53 | 16.99 | 487458 | 79031 | 15.31% |
| 2025-01-24 | 16.48 | 17.39 | 1.11 | 6.82% | 16.18 | 18.25 | 712854 | 122554 | 22.39% |
| 2025-01-23 | 17.31 | 16.28 | -1.20 | -6.86% | 16.00 | 18.85 | 720596 | 123238 | 22.64% |
| 2025-01-22 | 17.60 | 17.48 | -0.36 | -2.02% | 16.89 | 18.30 | 618646 | 108471 | 19.43% |
| 2025-01-21 | 17.92 | 17.84 | 0.04 | 0.22% | 16.67 | 18.48 | 815628 | 141705 | 25.62% |
| 2025-01-20 | 16.00 | 17.80 | 2.74 | 18.19% | 15.51 | 18.07 | 908449 | 153736 | 28.54% |
| 2025-01-17 | 12.47 | 15.06 | 2.51 | 20.00% | 12.47 | 15.06 | 749694 | 103631 | 23.55% |
| 2025-01-16 | 12.74 | 12.55 | -0.15 | -1.18% | 12.25 | 13.15 | 254164 | 32177 | 7.98% |
| 2025-01-15 | 13.35 | 12.70 | -0.73 | -5.44% | 12.58 | 13.65 | 283528 | 37254 | 8.91% |
| 2025-01-14 | 12.77 | 13.43 | 0.92 | 7.35% | 12.53 | 13.58 | 288258 | 37651 | 9.06% |
| 2025-01-13 | 12.81 | 12.51 | -0.56 | -4.28% | 12.02 | 12.99 | 270286 | 33436 | 8.49% |
| 2025-01-10 | 13.40 | 13.07 | -0.69 | -5.01% | 13.06 | 14.26 | 315494 | 43012 | 9.91% |
| 2025-01-09 | 13.88 | 13.76 | -0.55 | -3.84% | 13.50 | 14.80 | 393919 | 55181 | 12.37% |
| 2025-01-08 | 14.46 | 14.31 | -0.71 | -4.73% | 13.64 | 14.88 | 517978 | 74029 | 16.27% |
| 2025-01-07 | 13.49 | 15.02 | 1.41 | 10.36% | 13.12 | 15.10 | 521412 | 74667 | 16.38% |
| 2025-01-06 | 12.68 | 13.61 | 0.63 | 4.85% | 12.05 | 13.66 | 433483 | 56797 | 13.62% |
| 2025-01-03 | 14.18 | 12.98 | -1.17 | -8.27% | 12.70 | 14.38 | 511624 | 67466 | 16.07% |
| 2025-01-02 | 14.50 | 14.15 | -1.68 | -10.61% | 13.55 | 15.16 | 593772 | 85605 | 18.65% |
| 2024-12-31 | 15.35 | 15.83 | 0.69 | 4.56% | 14.50 | 15.98 | 762040 | 116757 | 23.94% |