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 05:54:53 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 39.10 | 41.01 | 2.40 | 6.22% | 39.10 | 41.98 | 86173 | 35018 | 5.10% |
| 2025-04-07 | 42.00 | 38.61 | -6.97 | -15.29% | 37.00 | 43.60 | 87949 | 35484 | 5.20% |
| 2025-04-03 | 43.64 | 45.58 | 1.59 | 3.61% | 43.64 | 47.26 | 89129 | 40953 | 5.27% |
| 2025-04-02 | 44.00 | 43.99 | 0.16 | 0.37% | 43.40 | 44.49 | 25265 | 11126 | 1.49% |
| 2025-04-01 | 44.30 | 43.83 | -0.42 | -0.95% | 43.70 | 44.95 | 38004 | 16832 | 2.25% |
| 2025-03-31 | 45.06 | 44.25 | -1.43 | -3.13% | 43.80 | 46.28 | 49910 | 22297 | 2.95% |
| 2025-03-28 | 45.38 | 45.68 | 0.23 | 0.51% | 44.70 | 45.91 | 41505 | 18812 | 2.46% |
| 2025-03-27 | 45.00 | 45.45 | 0.13 | 0.29% | 44.40 | 46.97 | 46690 | 21309 | 2.76% |
| 2025-03-26 | 45.09 | 45.32 | 0.23 | 0.51% | 45.05 | 46.10 | 32138 | 14660 | 1.90% |
| 2025-03-25 | 45.50 | 45.09 | -0.20 | -0.44% | 44.50 | 45.75 | 32104 | 14476 | 1.90% |
| 2025-03-24 | 46.31 | 45.29 | -1.30 | -2.79% | 43.99 | 46.60 | 44636 | 20128 | 2.64% |
| 2025-03-21 | 47.00 | 46.59 | -0.99 | -2.08% | 46.32 | 47.80 | 36823 | 17212 | 2.18% |
| 2025-03-20 | 47.60 | 47.58 | -0.32 | -0.67% | 47.50 | 48.78 | 38438 | 18472 | 2.27% |
| 2025-03-19 | 48.59 | 47.90 | -1.08 | -2.20% | 47.52 | 48.88 | 41517 | 19927 | 2.46% |
| 2025-03-18 | 48.88 | 48.98 | -0.22 | -0.45% | 48.31 | 50.09 | 60509 | 29660 | 3.58% |
| 2025-03-17 | 48.91 | 49.20 | 0.60 | 1.23% | 48.61 | 50.64 | 78923 | 39121 | 4.67% |
| 2025-03-14 | 46.72 | 48.60 | 2.25 | 4.85% | 46.66 | 49.46 | 89061 | 42907 | 5.27% |
| 2025-03-13 | 48.00 | 46.35 | -1.95 | -4.04% | 46.06 | 48.12 | 54498 | 25558 | 3.22% |
| 2025-03-12 | 48.35 | 48.30 | -0.05 | -0.10% | 48.11 | 49.13 | 49090 | 23802 | 2.90% |
| 2025-03-11 | 47.55 | 48.35 | -0.36 | -0.74% | 47.30 | 48.46 | 50232 | 24030 | 2.97% |
| 2025-03-10 | 50.33 | 48.71 | -1.61 | -3.20% | 48.50 | 50.88 | 65042 | 32122 | 3.85% |
| 2025-03-07 | 52.00 | 50.32 | -2.93 | -5.50% | 49.69 | 52.00 | 105628 | 53449 | 6.25% |
| 2025-03-06 | 51.65 | 53.25 | 2.10 | 4.11% | 50.98 | 53.77 | 117697 | 61623 | 6.96% |
| 2025-03-05 | 52.96 | 51.15 | -2.40 | -4.48% | 50.37 | 53.50 | 99713 | 51545 | 5.90% |
| 2025-03-04 | 53.86 | 53.55 | -0.90 | -1.65% | 52.12 | 54.49 | 103078 | 54647 | 6.10% |
| 2025-03-03 | 52.00 | 54.45 | 1.40 | 2.64% | 52.00 | 55.50 | 145917 | 79005 | 8.63% |
| 2025-02-28 | 52.46 | 53.05 | 0.11 | 0.21% | 51.53 | 56.27 | 159809 | 85805 | 9.46% |
| 2025-02-27 | 53.30 | 52.94 | -0.76 | -1.42% | 52.18 | 54.78 | 121330 | 65071 | 7.18% |
| 2025-02-26 | 51.76 | 53.70 | 2.09 | 4.05% | 51.76 | 54.33 | 124655 | 66276 | 7.38% |
| 2025-02-25 | 51.18 | 51.61 | -0.59 | -1.13% | 51.13 | 53.64 | 91973 | 48081 | 5.44% |
| 2025-02-24 | 50.60 | 52.20 | 1.55 | 3.06% | 50.25 | 52.88 | 116305 | 60511 | 6.88% |
| 2025-02-21 | 50.10 | 50.65 | 0.47 | 0.94% | 48.90 | 51.30 | 88336 | 44515 | 5.23% |
| 2025-02-20 | 49.55 | 50.18 | 0.63 | 1.27% | 48.50 | 51.18 | 69956 | 34689 | 4.14% |
| 2025-02-19 | 48.39 | 49.55 | 1.63 | 3.40% | 48.03 | 49.58 | 66179 | 32411 | 3.92% |
| 2025-02-18 | 51.49 | 47.92 | -3.51 | -6.82% | 47.86 | 51.89 | 92262 | 45908 | 5.46% |
| 2025-02-17 | 51.16 | 51.43 | 0.27 | 0.53% | 50.55 | 52.89 | 96718 | 49947 | 5.72% |
| 2025-02-14 | 51.52 | 51.16 | -0.89 | -1.71% | 50.10 | 52.24 | 108232 | 55062 | 6.40% |
| 2025-02-13 | 50.60 | 52.05 | -0.95 | -1.79% | 50.60 | 55.50 | 204953 | 108329 | 12.13% |
| 2025-02-12 | 48.03 | 53.00 | 5.10 | 10.65% | 47.57 | 53.28 | 129687 | 64799 | 7.67% |
| 2025-02-11 | 49.15 | 47.90 | -1.06 | -2.17% | 47.43 | 49.45 | 53096 | 25420 | 3.14% |
| 2025-02-10 | 47.53 | 48.96 | 1.07 | 2.23% | 47.37 | 49.25 | 70580 | 34277 | 4.18% |
| 2025-02-07 | 46.51 | 47.89 | 1.38 | 2.97% | 46.30 | 49.10 | 90869 | 43723 | 5.38% |
| 2025-02-06 | 45.40 | 46.51 | 1.07 | 2.35% | 45.02 | 46.62 | 50108 | 23084 | 2.96% |
| 2025-02-05 | 44.88 | 45.44 | 0.66 | 1.47% | 44.50 | 45.73 | 49656 | 22450 | 2.94% |
| 2025-01-27 | 46.50 | 44.78 | -1.79 | -3.84% | 44.75 | 47.39 | 51234 | 23585 | 3.03% |
| 2025-01-24 | 46.50 | 46.57 | -0.45 | -0.96% | 46.00 | 47.10 | 65978 | 30691 | 3.90% |
| 2025-01-23 | 46.66 | 47.02 | 0.90 | 1.95% | 46.33 | 49.39 | 110010 | 52402 | 6.51% |
| 2025-01-22 | 47.51 | 46.12 | -4.15 | -8.26% | 46.08 | 48.40 | 111551 | 52579 | 6.60% |
| 2025-01-21 | 47.85 | 50.27 | 2.60 | 5.45% | 47.35 | 53.89 | 157903 | 79759 | 9.34% |
| 2025-01-20 | 46.30 | 47.67 | 0.01 | 0.02% | 46.00 | 48.68 | 81881 | 38761 | 4.85% |
| 2025-01-17 | 46.01 | 47.66 | 1.02 | 2.19% | 45.91 | 49.12 | 111561 | 53455 | 6.60% |
| 2025-01-16 | 46.77 | 46.64 | -0.13 | -0.28% | 46.08 | 47.95 | 44182 | 20778 | 2.61% |
| 2025-01-15 | 46.97 | 46.77 | -0.08 | -0.17% | 45.98 | 47.47 | 47939 | 22385 | 2.84% |
| 2025-01-14 | 44.37 | 46.85 | 2.58 | 5.83% | 44.20 | 46.94 | 55513 | 25473 | 3.28% |
| 2025-01-13 | 43.48 | 44.27 | 0.29 | 0.66% | 42.63 | 44.66 | 30240 | 13288 | 1.79% |
| 2025-01-10 | 45.92 | 43.98 | -1.94 | -4.22% | 43.92 | 46.89 | 38735 | 17471 | 2.29% |
| 2025-01-09 | 45.05 | 45.92 | 0.40 | 0.88% | 44.55 | 46.40 | 39468 | 18115 | 2.34% |
| 2025-01-08 | 45.40 | 45.52 | -0.01 | -0.02% | 43.89 | 45.94 | 41807 | 18896 | 2.47% |
| 2025-01-07 | 44.59 | 45.53 | 0.94 | 2.11% | 44.12 | 45.57 | 32437 | 14606 | 1.92% |
| 2025-01-06 | 44.00 | 44.59 | -0.66 | -1.46% | 43.62 | 45.58 | 43020 | 19186 | 2.55% |
| 2025-01-03 | 47.25 | 45.25 | -2.45 | -5.14% | 45.09 | 47.99 | 61024 | 28313 | 3.61% |
| 2025-01-02 | 48.66 | 47.70 | -0.68 | -1.41% | 46.98 | 50.54 | 66762 | 32714 | 3.95% |
| 2024-12-31 | 50.77 | 48.38 | -2.30 | -4.54% | 48.31 | 51.37 | 50447 | 24956 | 2.99% |
| 2024-12-30 | 51.00 | 50.68 | -1.03 | -1.99% | 50.00 | 51.17 | 36497 | 18448 | 2.16% |