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 23:35:38 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 | 51.00 | 48.85 | -3.20 | -6.15% | 47.10 | 51.51 | 112840 | 55115 | 2.70% |
| 2025-04-08 | 53.67 | 52.05 | -0.33 | -0.63% | 51.00 | 54.20 | 111570 | 57969 | 2.67% |
| 2025-04-07 | 51.36 | 52.38 | -2.14 | -3.93% | 50.80 | 54.50 | 133645 | 70041 | 3.20% |
| 2025-04-03 | 54.52 | 54.52 | -0.26 | -0.47% | 53.50 | 55.79 | 63248 | 34402 | 1.52% |
| 2025-04-02 | 54.88 | 54.78 | -0.05 | -0.09% | 54.36 | 55.68 | 82763 | 45546 | 1.98% |
| 2025-04-01 | 51.34 | 54.83 | 3.60 | 7.03% | 51.07 | 55.79 | 126720 | 69226 | 3.04% |
| 2025-03-31 | 52.82 | 51.23 | -1.92 | -3.61% | 50.32 | 53.50 | 74105 | 38215 | 1.78% |
| 2025-03-28 | 52.91 | 53.15 | 0.17 | 0.32% | 52.60 | 54.75 | 113073 | 60691 | 2.71% |
| 2025-03-27 | 50.14 | 52.98 | 2.89 | 5.77% | 49.51 | 53.27 | 93137 | 48699 | 2.23% |
| 2025-03-26 | 50.65 | 50.09 | -0.49 | -0.97% | 49.92 | 51.15 | 24076 | 12129 | 0.58% |
| 2025-03-25 | 50.00 | 50.58 | 0.61 | 1.22% | 49.61 | 51.28 | 29412 | 14893 | 0.71% |
| 2025-03-24 | 50.30 | 49.97 | -0.03 | -0.06% | 49.41 | 50.58 | 40857 | 20394 | 0.98% |
| 2025-03-21 | 52.52 | 50.00 | -2.92 | -5.52% | 49.91 | 53.20 | 60899 | 31030 | 1.46% |
| 2025-03-20 | 53.42 | 52.92 | -0.19 | -0.36% | 52.72 | 53.86 | 31245 | 16608 | 0.75% |
| 2025-03-19 | 51.63 | 53.11 | 1.04 | 2.00% | 51.60 | 54.18 | 82105 | 44083 | 1.97% |
| 2025-03-18 | 51.28 | 52.07 | 1.12 | 2.20% | 50.80 | 53.20 | 67229 | 35200 | 1.61% |
| 2025-03-17 | 50.27 | 50.95 | 0.70 | 1.39% | 49.68 | 51.69 | 55274 | 28157 | 1.32% |
| 2025-03-14 | 49.40 | 50.25 | 0.85 | 1.72% | 49.16 | 50.29 | 46807 | 23344 | 1.12% |
| 2025-03-13 | 49.98 | 49.40 | -0.53 | -1.06% | 48.92 | 50.30 | 45340 | 22395 | 1.09% |
| 2025-03-12 | 51.28 | 49.93 | -0.97 | -1.91% | 49.90 | 52.05 | 58401 | 29551 | 1.40% |
| 2025-03-11 | 50.79 | 50.90 | -0.41 | -0.80% | 50.27 | 51.09 | 39425 | 19972 | 0.95% |
| 2025-03-10 | 53.59 | 51.31 | -2.47 | -4.59% | 50.80 | 53.93 | 58942 | 30556 | 1.41% |
| 2025-03-07 | 53.47 | 53.78 | 0.20 | 0.37% | 52.50 | 54.58 | 45547 | 24357 | 1.09% |
| 2025-03-06 | 52.85 | 53.58 | 0.94 | 1.79% | 52.67 | 54.11 | 51838 | 27670 | 1.24% |
| 2025-03-05 | 52.43 | 52.64 | 0.22 | 0.42% | 50.88 | 52.91 | 57268 | 29661 | 1.37% |
| 2025-03-04 | 52.46 | 52.42 | -0.18 | -0.34% | 51.98 | 53.30 | 31490 | 16581 | 0.75% |
| 2025-03-03 | 52.88 | 52.60 | -0.51 | -0.96% | 52.16 | 53.80 | 40145 | 21295 | 0.96% |
| 2025-02-28 | 54.94 | 53.11 | -2.26 | -4.08% | 52.80 | 55.37 | 61449 | 33150 | 1.47% |
| 2025-02-27 | 53.99 | 55.37 | 1.53 | 2.84% | 53.86 | 56.15 | 80642 | 44570 | 1.93% |
| 2025-02-26 | 52.22 | 53.84 | 1.49 | 2.85% | 51.79 | 54.26 | 66167 | 35142 | 1.59% |
| 2025-02-25 | 51.50 | 52.35 | 0.97 | 1.89% | 50.83 | 53.35 | 57505 | 30067 | 1.38% |
| 2025-02-24 | 52.00 | 51.38 | -0.55 | -1.06% | 51.32 | 52.79 | 64220 | 33396 | 1.54% |
| 2025-02-21 | 50.35 | 51.93 | 1.85 | 3.69% | 50.23 | 52.50 | 90066 | 46460 | 2.16% |
| 2025-02-20 | 49.42 | 50.08 | 0.66 | 1.34% | 49.42 | 51.42 | 67127 | 33877 | 1.61% |
| 2025-02-19 | 50.11 | 49.42 | -0.68 | -1.36% | 48.67 | 50.24 | 74359 | 36683 | 1.78% |
| 2025-02-18 | 50.18 | 50.10 | -0.38 | -0.75% | 49.91 | 51.64 | 53785 | 27206 | 1.29% |
| 2025-02-17 | 51.18 | 50.48 | -0.71 | -1.39% | 49.81 | 51.26 | 64754 | 32623 | 1.55% |
| 2025-02-14 | 51.69 | 51.19 | -0.81 | -1.56% | 51.16 | 52.57 | 53646 | 27767 | 1.29% |
| 2025-02-13 | 51.50 | 52.00 | 0.03 | 0.06% | 51.22 | 52.47 | 63484 | 32966 | 1.52% |
| 2025-02-12 | 52.50 | 51.97 | -0.84 | -1.59% | 49.48 | 52.50 | 126496 | 64389 | 3.03% |
| 2025-02-11 | 58.60 | 52.81 | -6.19 | -10.49% | 52.58 | 58.83 | 154626 | 84249 | 3.71% |
| 2025-02-10 | 58.08 | 59.00 | 1.25 | 2.16% | 57.53 | 59.20 | 46308 | 27173 | 1.11% |
| 2025-02-07 | 58.90 | 57.75 | -1.38 | -2.33% | 57.35 | 59.65 | 46545 | 27258 | 1.12% |
| 2025-02-06 | 57.13 | 59.13 | 2.05 | 3.59% | 56.98 | 59.88 | 50456 | 29673 | 1.21% |
| 2025-02-05 | 57.32 | 57.08 | 0.40 | 0.71% | 55.88 | 57.51 | 35246 | 19972 | 0.84% |
| 2025-01-27 | 56.80 | 56.68 | 0.30 | 0.53% | 56.68 | 57.99 | 31300 | 17946 | 0.75% |
| 2025-01-24 | 56.19 | 56.38 | 0.85 | 1.53% | 55.50 | 57.50 | 31921 | 18049 | 0.77% |
| 2025-01-23 | 57.43 | 55.53 | -1.79 | -3.12% | 55.53 | 57.71 | 40309 | 22741 | 0.97% |
| 2025-01-22 | 56.73 | 57.32 | 0.32 | 0.56% | 56.50 | 57.47 | 29192 | 16664 | 0.70% |
| 2025-01-21 | 55.99 | 57.00 | 1.14 | 2.04% | 55.71 | 57.16 | 43165 | 24475 | 1.03% |
| 2025-01-20 | 56.50 | 55.86 | -0.05 | -0.09% | 55.50 | 56.60 | 44238 | 24789 | 1.06% |
| 2025-01-17 | 52.80 | 55.91 | 2.73 | 5.13% | 52.61 | 56.57 | 68633 | 37813 | 1.65% |
| 2025-01-16 | 53.60 | 53.18 | -0.43 | -0.80% | 52.81 | 55.59 | 46026 | 24937 | 1.10% |
| 2025-01-15 | 53.02 | 53.61 | 0.05 | 0.09% | 52.01 | 53.67 | 46835 | 24812 | 1.12% |
| 2025-01-14 | 52.70 | 53.56 | 1.16 | 2.21% | 51.97 | 53.56 | 80390 | 42400 | 1.93% |
| 2025-01-13 | 51.50 | 52.40 | 0.03 | 0.06% | 51.00 | 53.05 | 29392 | 15312 | 0.70% |
| 2025-01-10 | 51.72 | 52.37 | 0.54 | 1.04% | 51.60 | 53.11 | 29260 | 15316 | 0.70% |
| 2025-01-09 | 51.83 | 51.83 | -0.13 | -0.25% | 51.45 | 52.79 | 34343 | 17897 | 0.82% |
| 2025-01-08 | 51.40 | 51.96 | 0.41 | 0.80% | 49.91 | 52.35 | 59029 | 30180 | 1.41% |
| 2025-01-07 | 53.06 | 51.55 | -1.52 | -2.86% | 51.39 | 53.80 | 33206 | 17272 | 0.80% |
| 2025-01-06 | 51.88 | 53.07 | 1.48 | 2.87% | 51.65 | 54.38 | 47211 | 25084 | 1.13% |
| 2025-01-03 | 52.85 | 51.59 | -1.40 | -2.64% | 51.50 | 53.46 | 54326 | 28486 | 1.30% |
| 2025-01-02 | 53.93 | 52.99 | -0.94 | -1.74% | 52.50 | 54.48 | 41339 | 22103 | 0.99% |
| 2024-12-31 | 55.38 | 53.93 | -1.61 | -2.90% | 53.86 | 55.56 | 52701 | 28689 | 1.26% |
| 2024-12-30 | 55.23 | 55.54 | 0.34 | 0.62% | 54.23 | 55.55 | 30788 | 16935 | 0.74% |