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 | 50.57 | 53.07 | 0.35 | 0.66% | 47.15 | 53.67 | 25467 | 13064 | 3.59% |
| 2025-04-08 | 55.08 | 52.72 | -0.09 | -0.17% | 50.75 | 57.00 | 24215 | 13017 | 3.41% |
| 2025-04-07 | 60.60 | 52.81 | -13.20 | -20.00% | 52.81 | 62.80 | 18309 | 10415 | 2.58% |
| 2025-04-03 | 68.00 | 66.01 | -2.80 | -4.07% | 65.83 | 68.78 | 15623 | 10467 | 2.20% |
| 2025-04-02 | 68.95 | 68.81 | 0.91 | 1.34% | 67.61 | 70.16 | 17078 | 11786 | 2.41% |
| 2025-04-01 | 70.00 | 67.90 | -1.85 | -2.65% | 67.57 | 71.00 | 16311 | 11240 | 2.30% |
| 2025-03-31 | 71.10 | 69.75 | -0.95 | -1.34% | 68.13 | 71.18 | 19785 | 13728 | 2.79% |
| 2025-03-28 | 73.68 | 70.70 | -4.40 | -5.86% | 70.65 | 75.09 | 22095 | 16019 | 3.12% |
| 2025-03-27 | 73.02 | 75.10 | 0.20 | 0.27% | 71.62 | 75.77 | 27366 | 20260 | 3.86% |
| 2025-03-26 | 76.45 | 74.90 | -0.90 | -1.19% | 74.00 | 78.38 | 27278 | 20747 | 3.85% |
| 2025-03-25 | 77.31 | 75.80 | -1.48 | -1.92% | 74.38 | 78.78 | 24386 | 18530 | 3.44% |
| 2025-03-24 | 79.40 | 77.28 | -2.71 | -3.39% | 73.73 | 80.90 | 32989 | 25375 | 4.65% |
| 2025-03-21 | 82.00 | 79.99 | -3.84 | -4.58% | 78.25 | 82.00 | 35366 | 28339 | 4.99% |
| 2025-03-20 | 88.00 | 83.83 | -6.40 | -7.09% | 80.30 | 88.63 | 55760 | 46436 | 7.86% |
| 2025-03-19 | 88.84 | 90.23 | -1.54 | -1.68% | 87.02 | 92.65 | 40480 | 36338 | 5.71% |
| 2025-03-18 | 85.00 | 91.77 | 4.59 | 5.26% | 83.17 | 94.99 | 60590 | 54941 | 8.54% |
| 2025-03-17 | 76.00 | 87.18 | 6.18 | 7.63% | 74.11 | 87.78 | 61885 | 49007 | 8.72% |
| 2025-03-14 | 73.01 | 81.00 | 10.80 | 15.38% | 73.01 | 81.50 | 73059 | 56573 | 10.30% |
| 2025-03-13 | 61.00 | 70.20 | 11.70 | 20.00% | 60.66 | 70.20 | 57694 | 37994 | 8.13% |
| 2025-03-12 | 55.35 | 58.50 | 3.11 | 5.61% | 55.10 | 58.50 | 14836 | 8479 | 2.09% |
| 2025-03-11 | 54.82 | 55.39 | -0.83 | -1.48% | 54.64 | 56.88 | 6775 | 3768 | 0.96% |
| 2025-03-10 | 56.10 | 56.22 | 0.05 | 0.09% | 55.50 | 56.87 | 4889 | 2744 | 0.69% |
| 2025-03-07 | 56.33 | 56.17 | -0.16 | -0.28% | 55.45 | 57.43 | 6665 | 3760 | 0.94% |
| 2025-03-06 | 55.32 | 56.33 | 0.79 | 1.42% | 55.32 | 57.50 | 8279 | 4675 | 1.17% |
| 2025-03-05 | 55.85 | 55.54 | 0.39 | 0.71% | 54.03 | 56.75 | 8625 | 4769 | 1.22% |
| 2025-03-04 | 53.00 | 55.15 | 1.35 | 2.51% | 53.00 | 56.20 | 9449 | 5225 | 1.33% |
| 2025-03-03 | 55.00 | 53.80 | -1.15 | -2.09% | 53.58 | 56.00 | 10185 | 5556 | 1.44% |
| 2025-02-28 | 59.01 | 54.95 | -3.85 | -6.55% | 54.26 | 59.01 | 19008 | 10670 | 2.68% |
| 2025-02-27 | 57.52 | 58.80 | 1.40 | 2.44% | 56.50 | 59.45 | 15240 | 8857 | 2.15% |
| 2025-02-26 | 57.10 | 57.40 | 0.04 | 0.07% | 56.00 | 59.00 | 15011 | 8694 | 2.12% |
| 2025-02-25 | 56.39 | 57.36 | -0.14 | -0.24% | 55.21 | 57.87 | 14271 | 8068 | 2.01% |
| 2025-02-24 | 57.00 | 57.50 | 0.33 | 0.58% | 55.82 | 58.35 | 16110 | 9221 | 2.27% |
| 2025-02-21 | 56.36 | 57.17 | 0.38 | 0.67% | 55.80 | 57.78 | 14009 | 7971 | 1.98% |
| 2025-02-20 | 56.50 | 56.79 | 1.01 | 1.81% | 54.00 | 57.04 | 15877 | 8862 | 2.24% |
| 2025-02-19 | 51.80 | 55.78 | 3.72 | 7.15% | 51.65 | 57.40 | 21234 | 11652 | 2.99% |
| 2025-02-18 | 51.50 | 52.06 | 0.03 | 0.06% | 50.78 | 53.37 | 13624 | 7136 | 1.92% |
| 2025-02-17 | 49.92 | 52.03 | 2.15 | 4.31% | 49.92 | 52.97 | 12359 | 6409 | 1.74% |
| 2025-02-14 | 51.50 | 49.88 | -1.93 | -3.73% | 49.82 | 52.49 | 9695 | 4908 | 1.37% |
| 2025-02-13 | 52.03 | 51.81 | -0.74 | -1.41% | 50.60 | 52.39 | 11104 | 5717 | 1.57% |
| 2025-02-12 | 51.37 | 52.55 | 0.44 | 0.84% | 50.75 | 54.73 | 23521 | 12422 | 3.32% |
| 2025-02-11 | 47.82 | 52.11 | 4.53 | 9.52% | 46.79 | 52.44 | 26759 | 13444 | 3.77% |
| 2025-02-10 | 48.31 | 47.58 | -0.72 | -1.49% | 47.27 | 48.57 | 9195 | 4391 | 1.30% |
| 2025-02-07 | 48.48 | 48.30 | -0.18 | -0.37% | 47.80 | 49.58 | 6549 | 3198 | 0.92% |
| 2025-02-06 | 47.62 | 48.48 | 0.43 | 0.89% | 47.62 | 48.87 | 4757 | 2295 | 0.67% |
| 2025-02-05 | 48.30 | 48.05 | 0.05 | 0.10% | 47.10 | 48.56 | 4484 | 2136 | 0.63% |
| 2025-01-27 | 48.06 | 48.00 | -0.30 | -0.62% | 47.90 | 48.73 | 3763 | 1816 | 0.53% |
| 2025-01-24 | 48.27 | 48.30 | 0.03 | 0.06% | 47.48 | 48.79 | 3953 | 1899 | 0.56% |
| 2025-01-23 | 47.36 | 48.27 | 1.27 | 2.70% | 47.22 | 49.08 | 8710 | 4203 | 1.23% |
| 2025-01-22 | 47.14 | 47.00 | -0.17 | -0.36% | 46.61 | 47.67 | 3905 | 1837 | 0.55% |
| 2025-01-21 | 47.30 | 47.17 | 0.00 | 0.00% | 46.82 | 48.30 | 3517 | 1664 | 0.50% |
| 2025-01-20 | 46.01 | 47.17 | 1.15 | 2.50% | 45.67 | 48.08 | 8400 | 3973 | 1.18% |
| 2025-01-17 | 45.92 | 46.02 | 0.11 | 0.24% | 45.39 | 46.50 | 4343 | 1998 | 0.61% |
| 2025-01-16 | 45.65 | 45.91 | 0.09 | 0.20% | 45.33 | 46.42 | 4677 | 2144 | 0.66% |
| 2025-01-15 | 45.80 | 45.82 | 0.02 | 0.04% | 45.38 | 46.10 | 3103 | 1419 | 0.44% |
| 2025-01-14 | 44.20 | 45.80 | 1.60 | 3.62% | 44.20 | 45.80 | 7324 | 3319 | 1.03% |
| 2025-01-13 | 43.76 | 44.20 | 0.44 | 1.01% | 43.48 | 45.14 | 4710 | 2083 | 0.66% |
| 2025-01-10 | 44.03 | 43.76 | -0.27 | -0.61% | 43.74 | 44.64 | 3215 | 1419 | 0.45% |
| 2025-01-09 | 43.41 | 44.03 | 0.23 | 0.53% | 43.30 | 44.67 | 3109 | 1367 | 0.44% |
| 2025-01-08 | 43.10 | 43.80 | 0.93 | 2.17% | 42.40 | 44.25 | 4889 | 2109 | 0.69% |
| 2025-01-07 | 42.02 | 42.87 | 0.32 | 0.75% | 42.02 | 43.00 | 2599 | 1105 | 0.37% |
| 2025-01-06 | 41.00 | 42.55 | 0.84 | 2.01% | 40.25 | 43.00 | 5838 | 2464 | 0.82% |
| 2025-01-03 | 43.07 | 41.71 | -1.36 | -3.16% | 41.70 | 43.58 | 4553 | 1944 | 0.64% |
| 2025-01-02 | 44.60 | 43.07 | -1.53 | -3.43% | 42.44 | 44.82 | 4509 | 1965 | 0.64% |
| 2024-12-31 | 45.93 | 44.60 | -1.33 | -2.90% | 44.49 | 45.97 | 5546 | 2502 | 0.78% |
| 2024-12-30 | 47.00 | 45.93 | -1.54 | -3.24% | 45.80 | 47.38 | 4413 | 2043 | 0.62% |