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 23:23:22 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 | 43.00 | 44.88 | 1.03 | 2.35% | 38.12 | 45.22 | 53407 | 22583 | 6.58% |
| 2025-04-08 | 43.12 | 43.85 | 0.73 | 1.69% | 42.00 | 45.60 | 40995 | 17903 | 5.05% |
| 2025-04-07 | 48.00 | 43.12 | -10.78 | -20.00% | 43.12 | 50.15 | 40440 | 18650 | 4.99% |
| 2025-04-03 | 53.00 | 53.90 | -0.28 | -0.52% | 52.83 | 54.65 | 22225 | 12008 | 2.74% |
| 2025-04-02 | 53.20 | 54.18 | 0.72 | 1.35% | 53.20 | 54.97 | 24110 | 13078 | 2.97% |
| 2025-04-01 | 55.15 | 53.46 | -1.59 | -2.89% | 53.24 | 55.28 | 26471 | 14357 | 3.26% |
| 2025-03-31 | 55.30 | 55.05 | -1.28 | -2.27% | 53.82 | 55.38 | 26148 | 14267 | 3.22% |
| 2025-03-28 | 55.55 | 56.33 | 0.45 | 0.81% | 55.05 | 56.69 | 32113 | 17947 | 3.96% |
| 2025-03-27 | 56.77 | 55.88 | -1.12 | -1.96% | 55.60 | 57.25 | 24480 | 13783 | 3.02% |
| 2025-03-26 | 56.60 | 57.00 | -0.05 | -0.09% | 56.21 | 58.18 | 37321 | 21275 | 4.60% |
| 2025-03-25 | 55.01 | 57.05 | 1.49 | 2.68% | 53.88 | 58.19 | 56292 | 31749 | 6.94% |
| 2025-03-24 | 54.92 | 55.56 | 0.50 | 0.91% | 52.90 | 55.56 | 33624 | 18219 | 4.15% |
| 2025-03-21 | 56.15 | 55.06 | -1.23 | -2.19% | 54.96 | 56.16 | 27961 | 15495 | 3.45% |
| 2025-03-20 | 56.89 | 56.29 | -0.70 | -1.23% | 56.28 | 57.53 | 25682 | 14595 | 3.17% |
| 2025-03-19 | 57.80 | 56.99 | -0.98 | -1.69% | 56.80 | 57.85 | 25493 | 14544 | 3.14% |
| 2025-03-18 | 58.32 | 57.97 | -0.10 | -0.17% | 57.60 | 58.48 | 25534 | 14809 | 3.15% |
| 2025-03-17 | 58.40 | 58.07 | -0.10 | -0.17% | 57.95 | 58.60 | 26051 | 15153 | 3.21% |
| 2025-03-14 | 57.00 | 58.17 | 1.35 | 2.38% | 56.57 | 58.50 | 31942 | 18413 | 3.94% |
| 2025-03-13 | 58.01 | 56.82 | -1.62 | -2.77% | 56.34 | 58.43 | 35631 | 20329 | 4.39% |
| 2025-03-12 | 58.91 | 58.44 | 0.00 | 0.00% | 58.40 | 59.50 | 33929 | 20022 | 4.18% |
| 2025-03-11 | 57.70 | 58.44 | -0.71 | -1.20% | 57.70 | 58.80 | 26803 | 15582 | 3.30% |
| 2025-03-10 | 58.82 | 59.15 | -0.68 | -1.14% | 58.15 | 59.75 | 34354 | 20197 | 4.24% |
| 2025-03-07 | 61.20 | 59.83 | -1.34 | -2.19% | 59.31 | 62.40 | 62678 | 38219 | 7.73% |
| 2025-03-06 | 58.25 | 61.17 | 3.72 | 6.48% | 58.20 | 61.37 | 78266 | 47047 | 9.65% |
| 2025-03-05 | 57.27 | 57.45 | -0.05 | -0.09% | 56.46 | 57.70 | 32193 | 18355 | 3.97% |
| 2025-03-04 | 56.46 | 57.50 | 0.37 | 0.65% | 56.30 | 57.61 | 29911 | 17115 | 3.69% |
| 2025-03-03 | 57.01 | 57.13 | -0.21 | -0.37% | 55.92 | 58.19 | 34353 | 19674 | 4.24% |
| 2025-02-28 | 60.82 | 57.34 | -4.26 | -6.92% | 56.50 | 61.20 | 59106 | 34687 | 7.29% |
| 2025-02-27 | 63.20 | 61.60 | -2.53 | -3.95% | 60.70 | 64.04 | 64674 | 40243 | 7.97% |
| 2025-02-26 | 64.75 | 64.13 | 0.97 | 1.54% | 63.12 | 66.38 | 74575 | 48237 | 9.19% |
| 2025-02-25 | 62.81 | 63.16 | -1.86 | -2.86% | 62.30 | 64.28 | 49307 | 31170 | 6.08% |
| 2025-02-24 | 64.56 | 65.02 | 0.10 | 0.15% | 64.09 | 66.23 | 64906 | 42289 | 8.00% |
| 2025-02-21 | 62.60 | 64.92 | 2.32 | 3.71% | 61.75 | 65.30 | 77792 | 49658 | 9.59% |
| 2025-02-20 | 63.19 | 62.60 | -0.89 | -1.40% | 61.67 | 63.90 | 53920 | 33787 | 6.65% |
| 2025-02-19 | 62.00 | 63.49 | 1.32 | 2.12% | 62.00 | 63.63 | 56244 | 35516 | 6.93% |
| 2025-02-18 | 67.04 | 62.17 | -5.54 | -8.18% | 62.13 | 67.05 | 92704 | 59789 | 11.43% |
| 2025-02-17 | 67.28 | 67.71 | 1.64 | 2.48% | 65.68 | 69.69 | 99715 | 67406 | 12.29% |
| 2025-02-14 | 66.73 | 66.07 | -2.43 | -3.55% | 63.50 | 67.00 | 115025 | 75222 | 14.18% |
| 2025-02-13 | 69.89 | 68.50 | 1.05 | 1.56% | 68.11 | 71.00 | 146854 | 102109 | 18.11% |
| 2025-02-12 | 66.90 | 67.45 | 0.63 | 0.94% | 65.82 | 68.79 | 86929 | 58655 | 10.72% |
| 2025-02-11 | 66.64 | 66.82 | -1.11 | -1.63% | 65.68 | 69.69 | 96998 | 65117 | 11.96% |
| 2025-02-10 | 66.05 | 67.93 | 1.88 | 2.85% | 65.60 | 68.50 | 101441 | 68029 | 12.51% |
| 2025-02-07 | 65.53 | 66.05 | -0.62 | -0.93% | 64.74 | 67.85 | 117916 | 78240 | 14.54% |
| 2025-02-06 | 65.00 | 66.67 | 0.44 | 0.66% | 63.30 | 66.67 | 108577 | 70437 | 13.39% |
| 2025-02-05 | 66.75 | 66.23 | 1.63 | 2.52% | 65.50 | 69.00 | 113633 | 76176 | 14.01% |
| 2025-01-27 | 63.00 | 64.60 | 2.52 | 4.06% | 62.89 | 69.00 | 138724 | 90983 | 17.10% |
| 2025-01-24 | 58.63 | 62.08 | 2.85 | 4.81% | 58.22 | 62.69 | 99383 | 60732 | 12.25% |
| 2025-01-23 | 59.11 | 59.23 | 0.88 | 1.51% | 58.23 | 61.03 | 82503 | 49460 | 10.17% |
| 2025-01-22 | 57.68 | 58.35 | -0.15 | -0.26% | 57.03 | 58.77 | 46563 | 27052 | 5.74% |
| 2025-01-21 | 58.56 | 58.50 | 0.45 | 0.78% | 56.95 | 58.83 | 57275 | 33175 | 7.06% |
| 2025-01-20 | 58.50 | 58.05 | -0.63 | -1.07% | 56.62 | 58.50 | 61451 | 35450 | 7.58% |
| 2025-01-17 | 59.22 | 58.68 | -1.85 | -3.06% | 58.02 | 59.90 | 69479 | 40832 | 8.57% |
| 2025-01-16 | 62.34 | 60.53 | -2.13 | -3.40% | 59.59 | 63.68 | 110212 | 67922 | 13.59% |
| 2025-01-15 | 61.40 | 62.66 | 1.98 | 3.26% | 61.00 | 65.70 | 133139 | 84564 | 16.42% |
| 2025-01-14 | 57.01 | 60.68 | 6.47 | 11.94% | 55.84 | 60.68 | 110425 | 64839 | 13.62% |
| 2025-01-13 | 54.00 | 54.21 | -0.45 | -0.82% | 52.64 | 54.67 | 31267 | 16817 | 3.86% |
| 2025-01-10 | 56.56 | 54.66 | -2.47 | -4.32% | 54.50 | 57.80 | 51042 | 28810 | 6.29% |
| 2025-01-09 | 56.03 | 57.13 | 1.09 | 1.95% | 55.69 | 57.83 | 54583 | 31182 | 6.73% |
| 2025-01-08 | 55.29 | 56.04 | 0.20 | 0.36% | 53.68 | 56.46 | 49925 | 27687 | 6.16% |
| 2025-01-07 | 54.90 | 55.84 | 1.42 | 2.61% | 54.31 | 55.84 | 43861 | 24151 | 5.41% |
| 2025-01-06 | 54.00 | 54.42 | 0.36 | 0.67% | 52.50 | 55.86 | 42504 | 23210 | 5.24% |
| 2025-01-03 | 58.03 | 54.06 | -3.81 | -6.58% | 53.94 | 58.40 | 46550 | 25922 | 5.74% |
| 2025-01-02 | 59.00 | 57.87 | -1.16 | -1.97% | 56.99 | 59.96 | 45315 | 26540 | 5.59% |
| 2024-12-31 | 62.32 | 59.03 | -3.05 | -4.91% | 58.99 | 62.75 | 48122 | 28990 | 5.93% |
| 2024-12-30 | 62.18 | 62.08 | -0.70 | -1.12% | 60.69 | 63.38 | 39299 | 24445 | 4.85% |