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 18:58:58 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 | 29.20 | 30.46 | 0.64 | 2.15% | 26.54 | 30.85 | 189949 | 55528 | 7.12% |
| 2025-04-08 | 29.52 | 29.82 | -0.09 | -0.30% | 28.75 | 30.78 | 185058 | 54861 | 6.93% |
| 2025-04-07 | 31.82 | 29.91 | -7.48 | -20.01% | 29.91 | 33.65 | 150435 | 46822 | 5.64% |
| 2025-04-03 | 37.55 | 37.39 | -1.63 | -4.18% | 37.00 | 38.16 | 132583 | 49903 | 4.97% |
| 2025-04-02 | 38.61 | 39.02 | 0.42 | 1.09% | 38.54 | 39.76 | 111218 | 43611 | 4.17% |
| 2025-04-01 | 39.19 | 38.60 | -0.67 | -1.71% | 38.57 | 39.58 | 92349 | 36002 | 3.46% |
| 2025-03-31 | 38.40 | 39.27 | 0.89 | 2.32% | 38.21 | 39.65 | 154391 | 60083 | 5.78% |
| 2025-03-28 | 39.00 | 38.38 | -0.40 | -1.03% | 38.37 | 39.87 | 140127 | 54870 | 6.28% |
| 2025-03-27 | 38.10 | 38.78 | 0.02 | 0.05% | 37.95 | 39.17 | 87775 | 33891 | 3.93% |
| 2025-03-26 | 38.77 | 38.76 | -0.02 | -0.05% | 38.38 | 39.30 | 72797 | 28365 | 3.26% |
| 2025-03-25 | 40.25 | 38.78 | -1.11 | -2.78% | 38.68 | 40.47 | 106308 | 41921 | 4.76% |
| 2025-03-24 | 41.41 | 39.89 | -1.50 | -3.62% | 38.91 | 41.66 | 178867 | 71498 | 8.01% |
| 2025-03-21 | 41.81 | 41.39 | -0.65 | -1.55% | 41.28 | 42.46 | 105590 | 44062 | 4.73% |
| 2025-03-20 | 42.00 | 42.04 | -0.31 | -0.73% | 41.50 | 42.59 | 124233 | 52438 | 5.56% |
| 2025-03-19 | 44.07 | 42.35 | -2.32 | -5.19% | 41.73 | 44.10 | 229328 | 97269 | 10.27% |
| 2025-03-18 | 45.06 | 44.67 | -0.61 | -1.35% | 43.50 | 45.88 | 239307 | 105889 | 10.72% |
| 2025-03-17 | 45.88 | 45.28 | -0.12 | -0.26% | 44.80 | 46.50 | 170308 | 77423 | 7.63% |
| 2025-03-14 | 43.57 | 45.40 | 1.55 | 3.53% | 43.11 | 46.48 | 294429 | 133891 | 13.19% |
| 2025-03-13 | 45.30 | 43.85 | -0.68 | -1.53% | 43.50 | 45.75 | 204968 | 91491 | 9.18% |
| 2025-03-12 | 44.99 | 44.53 | 0.40 | 0.91% | 44.40 | 45.86 | 257606 | 116448 | 11.54% |
| 2025-03-11 | 44.00 | 44.13 | -1.36 | -2.99% | 43.54 | 44.68 | 200435 | 88104 | 8.98% |
| 2025-03-10 | 43.44 | 45.49 | 1.99 | 4.57% | 43.44 | 46.00 | 271639 | 121720 | 12.17% |
| 2025-03-07 | 44.00 | 43.50 | -1.17 | -2.62% | 42.89 | 44.89 | 216781 | 94978 | 9.71% |
| 2025-03-06 | 44.36 | 44.67 | -0.13 | -0.29% | 43.58 | 45.33 | 299612 | 133410 | 13.42% |
| 2025-03-05 | 42.32 | 44.80 | 2.49 | 5.89% | 42.32 | 44.80 | 328667 | 143489 | 14.72% |
| 2025-03-04 | 41.33 | 42.31 | 0.02 | 0.05% | 40.88 | 42.83 | 210555 | 88582 | 9.43% |
| 2025-03-03 | 45.12 | 42.29 | -2.83 | -6.27% | 41.50 | 45.53 | 380926 | 162670 | 17.06% |
| 2025-02-28 | 47.53 | 45.12 | -5.22 | -10.37% | 44.84 | 48.46 | 305934 | 141928 | 13.70% |
| 2025-02-27 | 55.01 | 50.34 | -6.65 | -11.67% | 49.16 | 55.58 | 371738 | 191957 | 16.65% |
| 2025-02-26 | 56.59 | 56.99 | 1.50 | 2.70% | 54.07 | 58.30 | 271363 | 151738 | 12.15% |
| 2025-02-25 | 54.00 | 55.49 | -2.02 | -3.51% | 53.10 | 56.88 | 195666 | 108456 | 8.76% |
| 2025-02-24 | 58.36 | 57.51 | -3.69 | -6.03% | 55.36 | 58.49 | 312704 | 177208 | 14.00% |
| 2025-02-21 | 58.20 | 61.20 | 2.24 | 3.80% | 57.74 | 62.20 | 308281 | 185891 | 13.81% |
| 2025-02-20 | 61.00 | 58.96 | -2.39 | -3.90% | 58.25 | 61.25 | 306866 | 182415 | 13.74% |
| 2025-02-19 | 58.33 | 61.35 | -0.32 | -0.52% | 57.21 | 63.12 | 350519 | 211115 | 15.70% |
| 2025-02-18 | 58.99 | 61.67 | 2.87 | 4.88% | 58.80 | 67.62 | 468805 | 293890 | 21.00% |
| 2025-02-17 | 55.61 | 58.80 | 4.99 | 9.27% | 54.30 | 59.14 | 285612 | 162741 | 12.79% |
| 2025-02-14 | 56.79 | 53.81 | -3.09 | -5.43% | 53.01 | 60.65 | 307178 | 170494 | 13.76% |
| 2025-02-13 | 58.54 | 56.90 | -1.70 | -2.90% | 56.80 | 60.93 | 228299 | 133805 | 10.22% |
| 2025-02-12 | 58.16 | 58.60 | -0.60 | -1.01% | 58.14 | 60.50 | 182374 | 107700 | 8.17% |
| 2025-02-11 | 56.75 | 59.20 | 2.45 | 4.32% | 56.00 | 62.58 | 282161 | 167659 | 12.64% |
| 2025-02-10 | 54.99 | 56.75 | 3.10 | 5.78% | 54.99 | 58.44 | 291878 | 165763 | 13.07% |
| 2025-02-07 | 51.80 | 53.65 | 1.90 | 3.67% | 51.80 | 55.18 | 364190 | 195280 | 16.31% |
| 2025-02-06 | 51.00 | 51.75 | 3.75 | 7.81% | 49.55 | 51.90 | 376998 | 190983 | 16.88% |
| 2025-02-05 | 53.55 | 48.00 | -7.80 | -13.98% | 47.34 | 55.10 | 424015 | 209311 | 18.99% |
| 2025-01-27 | 57.00 | 55.80 | -4.39 | -7.29% | 54.89 | 58.50 | 366331 | 207510 | 16.41% |
| 2025-01-24 | 56.84 | 60.19 | 4.41 | 7.91% | 56.84 | 63.63 | 489408 | 296920 | 21.92% |
| 2025-01-23 | 60.16 | 55.78 | -2.97 | -5.06% | 55.50 | 61.50 | 421120 | 245750 | 18.86% |
| 2025-01-22 | 59.24 | 58.75 | 0.20 | 0.34% | 57.74 | 61.00 | 415360 | 246816 | 18.60% |
| 2025-01-21 | 51.90 | 58.55 | 7.40 | 14.47% | 50.10 | 59.87 | 496217 | 269850 | 22.22% |
| 2025-01-20 | 50.25 | 51.15 | 2.75 | 5.68% | 50.25 | 52.99 | 408103 | 210262 | 18.28% |
| 2025-01-17 | 48.38 | 48.40 | -1.10 | -2.22% | 46.61 | 49.25 | 376529 | 180240 | 16.86% |
| 2025-01-16 | 45.66 | 49.50 | 4.75 | 10.61% | 45.33 | 51.66 | 551800 | 262738 | 24.71% |
| 2025-01-15 | 46.14 | 44.75 | -1.82 | -3.91% | 44.00 | 47.99 | 328416 | 149538 | 14.71% |
| 2025-01-14 | 44.44 | 46.57 | 2.44 | 5.53% | 42.88 | 46.69 | 393580 | 177778 | 17.63% |
| 2025-01-13 | 43.10 | 44.13 | 0.28 | 0.64% | 42.67 | 45.28 | 285649 | 125164 | 12.79% |
| 2025-01-10 | 47.16 | 43.85 | -3.46 | -7.31% | 43.66 | 48.20 | 421696 | 192264 | 18.89% |
| 2025-01-09 | 48.10 | 47.31 | -2.89 | -5.76% | 46.76 | 49.50 | 488812 | 234424 | 21.89% |
| 2025-01-08 | 46.99 | 50.20 | 1.79 | 3.70% | 45.50 | 50.38 | 646248 | 304802 | 28.94% |
| 2025-01-07 | 43.14 | 48.41 | 5.89 | 13.85% | 42.63 | 49.60 | 699389 | 325162 | 31.32% |
| 2025-01-06 | 43.50 | 42.52 | -0.49 | -1.14% | 41.20 | 44.88 | 474080 | 203659 | 21.23% |
| 2025-01-03 | 46.30 | 43.01 | -5.29 | -10.95% | 42.57 | 46.30 | 542806 | 240332 | 24.31% |
| 2025-01-02 | 46.98 | 48.30 | 1.89 | 4.07% | 44.12 | 49.60 | 584520 | 274069 | 26.18% |
| 2024-12-31 | 48.00 | 46.41 | -1.34 | -2.81% | 45.45 | 49.96 | 604199 | 286804 | 27.06% |
| 2024-12-30 | 47.95 | 47.75 | 2.05 | 4.49% | 46.73 | 53.98 | 753574 | 374349 | 33.75% |