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：2025-04-10 01:16:48 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 | 34.56 | 36.59 | 1.19 | 3.36% | 32.51 | 36.97 | 20408 | 7145 | 2.64% |
| 2025-04-08 | 34.46 | 35.40 | 1.31 | 3.84% | 34.46 | 36.48 | 20874 | 7384 | 2.70% |
| 2025-04-07 | 39.93 | 34.09 | -8.52 | -20.00% | 34.09 | 40.88 | 27779 | 10117 | 3.59% |
| 2025-04-03 | 42.60 | 42.61 | -0.62 | -1.43% | 41.59 | 43.21 | 11558 | 4912 | 1.49% |
| 2025-04-02 | 43.10 | 43.23 | 0.23 | 0.53% | 42.98 | 44.50 | 13664 | 5937 | 1.77% |
| 2025-04-01 | 42.53 | 43.00 | 1.22 | 2.92% | 41.81 | 43.21 | 14814 | 6316 | 1.91% |
| 2025-03-31 | 41.72 | 41.78 | -0.40 | -0.95% | 41.01 | 42.09 | 16605 | 6897 | 2.15% |
| 2025-03-28 | 44.55 | 42.18 | -1.96 | -4.44% | 42.18 | 44.69 | 21187 | 9121 | 2.74% |
| 2025-03-27 | 43.90 | 44.14 | 0.19 | 0.43% | 42.89 | 45.47 | 20349 | 8936 | 2.63% |
| 2025-03-26 | 45.08 | 43.95 | -1.61 | -3.53% | 43.95 | 45.96 | 15472 | 6955 | 2.00% |
| 2025-03-25 | 47.97 | 45.56 | -1.79 | -3.78% | 45.56 | 47.97 | 12692 | 5894 | 1.64% |
| 2025-03-24 | 47.78 | 47.35 | -0.19 | -0.40% | 45.90 | 48.25 | 18934 | 8937 | 2.45% |
| 2025-03-21 | 47.35 | 47.54 | 0.16 | 0.34% | 45.33 | 48.29 | 26006 | 12086 | 3.36% |
| 2025-03-20 | 47.30 | 47.38 | -0.58 | -1.21% | 47.15 | 49.66 | 24099 | 11651 | 3.11% |
| 2025-03-19 | 48.44 | 47.96 | -0.02 | -0.04% | 47.32 | 48.93 | 27812 | 13430 | 3.59% |
| 2025-03-18 | 46.75 | 47.98 | 1.39 | 2.98% | 46.50 | 48.70 | 31861 | 15171 | 4.12% |
| 2025-03-17 | 47.48 | 46.59 | -0.43 | -0.91% | 46.40 | 47.48 | 19975 | 9356 | 2.58% |
| 2025-03-14 | 47.03 | 47.02 | -0.57 | -1.20% | 46.11 | 47.50 | 25133 | 11758 | 3.25% |
| 2025-03-13 | 47.88 | 47.59 | -0.45 | -0.94% | 46.49 | 48.59 | 27241 | 12894 | 3.52% |
| 2025-03-12 | 47.58 | 48.04 | 0.78 | 1.65% | 47.11 | 48.84 | 29354 | 14112 | 3.79% |
| 2025-03-11 | 47.09 | 47.26 | -0.79 | -1.64% | 46.24 | 47.58 | 19757 | 9274 | 2.55% |
| 2025-03-10 | 46.53 | 48.05 | 1.51 | 3.24% | 46.40 | 48.10 | 25160 | 11917 | 3.25% |
| 2025-03-07 | 48.04 | 46.54 | -2.18 | -4.47% | 46.08 | 48.99 | 33353 | 15765 | 4.31% |
| 2025-03-06 | 48.49 | 48.72 | 0.95 | 1.99% | 47.79 | 49.10 | 29902 | 14521 | 3.86% |
| 2025-03-05 | 47.59 | 47.77 | -0.33 | -0.69% | 46.83 | 48.51 | 23689 | 11293 | 3.06% |
| 2025-03-04 | 46.48 | 48.10 | 0.89 | 1.89% | 46.05 | 48.16 | 31158 | 14795 | 4.03% |
| 2025-03-03 | 46.31 | 47.21 | 0.68 | 1.46% | 45.05 | 48.44 | 38502 | 18049 | 4.98% |
| 2025-02-28 | 49.90 | 46.53 | -3.11 | -6.27% | 46.40 | 49.91 | 34809 | 16537 | 4.50% |
| 2025-02-27 | 52.12 | 49.64 | -2.88 | -5.48% | 48.22 | 52.19 | 54275 | 27103 | 7.01% |
| 2025-02-26 | 53.00 | 52.52 | 0.07 | 0.13% | 50.00 | 53.57 | 59609 | 30737 | 7.70% |
| 2025-02-25 | 52.65 | 52.45 | -2.74 | -4.96% | 51.86 | 54.49 | 53203 | 28266 | 6.88% |
| 2025-02-24 | 49.20 | 55.19 | 4.59 | 9.07% | 49.13 | 57.20 | 88874 | 46814 | 11.48% |
| 2025-02-21 | 48.20 | 50.60 | 3.31 | 7.00% | 47.89 | 53.10 | 89095 | 44662 | 11.51% |
| 2025-02-20 | 46.76 | 47.29 | 0.56 | 1.20% | 45.45 | 47.35 | 43575 | 20220 | 5.63% |
| 2025-02-19 | 45.56 | 46.73 | 0.75 | 1.63% | 45.56 | 47.13 | 46660 | 21673 | 6.03% |
| 2025-02-18 | 48.00 | 45.98 | -2.32 | -4.80% | 45.69 | 48.26 | 44757 | 20955 | 5.78% |
| 2025-02-17 | 46.86 | 48.30 | 1.50 | 3.21% | 45.87 | 48.98 | 64796 | 30888 | 8.37% |
| 2025-02-14 | 47.56 | 46.80 | -1.90 | -3.90% | 46.52 | 48.50 | 66397 | 31456 | 8.58% |
| 2025-02-13 | 45.00 | 48.70 | 4.00 | 8.95% | 45.00 | 51.40 | 110543 | 53521 | 14.29% |
| 2025-02-12 | 44.75 | 44.70 | -0.14 | -0.31% | 44.08 | 45.39 | 54017 | 24144 | 6.98% |
| 2025-02-11 | 42.00 | 44.84 | 2.84 | 6.76% | 42.00 | 46.00 | 70651 | 31632 | 9.13% |
| 2025-02-10 | 42.01 | 42.00 | 0.05 | 0.12% | 40.98 | 42.38 | 35764 | 14999 | 4.62% |
| 2025-02-07 | 39.50 | 41.95 | 2.12 | 5.32% | 39.48 | 42.00 | 51540 | 21299 | 6.66% |
| 2025-02-06 | 38.90 | 39.83 | 0.70 | 1.79% | 38.53 | 40.13 | 29343 | 11617 | 3.79% |
| 2025-02-05 | 39.60 | 39.13 | -0.28 | -0.71% | 38.90 | 40.17 | 25463 | 10029 | 3.29% |
| 2025-01-27 | 42.69 | 39.41 | -3.18 | -7.47% | 39.33 | 42.86 | 32483 | 13217 | 4.20% |
| 2025-01-24 | 40.58 | 42.59 | 1.67 | 4.08% | 40.44 | 43.06 | 39099 | 16490 | 5.05% |
| 2025-01-23 | 42.36 | 40.92 | -1.43 | -3.38% | 40.87 | 42.80 | 35105 | 14661 | 4.54% |
| 2025-01-22 | 41.60 | 42.35 | 0.75 | 1.80% | 41.30 | 43.00 | 59615 | 25136 | 7.70% |
| 2025-01-21 | 41.58 | 41.60 | 0.40 | 0.97% | 41.04 | 42.07 | 46160 | 19211 | 5.97% |
| 2025-01-20 | 39.70 | 41.20 | 1.66 | 4.20% | 39.64 | 42.20 | 55674 | 22898 | 7.19% |
| 2025-01-17 | 39.49 | 39.54 | -0.44 | -1.10% | 38.30 | 40.26 | 32092 | 12600 | 4.15% |
| 2025-01-16 | 39.10 | 39.98 | 1.12 | 2.88% | 38.50 | 40.28 | 42684 | 16821 | 5.52% |
| 2025-01-15 | 40.77 | 38.86 | -2.32 | -5.63% | 38.58 | 41.10 | 43000 | 16921 | 5.56% |
| 2025-01-14 | 39.98 | 41.18 | 1.85 | 4.70% | 39.38 | 41.19 | 42261 | 17139 | 5.46% |
| 2025-01-13 | 37.80 | 39.33 | 0.95 | 2.48% | 36.84 | 40.43 | 30407 | 11738 | 3.93% |
| 2025-01-10 | 40.91 | 38.58 | -3.02 | -7.26% | 38.56 | 41.56 | 37471 | 15000 | 4.84% |
| 2025-01-09 | 40.10 | 41.60 | 1.21 | 3.00% | 40.00 | 42.72 | 49025 | 20436 | 6.34% |
| 2025-01-08 | 40.20 | 40.39 | -0.39 | -0.96% | 38.61 | 41.19 | 34276 | 13683 | 4.43% |
| 2025-01-07 | 39.60 | 40.78 | 0.78 | 1.95% | 38.83 | 40.80 | 34207 | 13640 | 4.42% |
| 2025-01-06 | 37.00 | 40.00 | 2.88 | 7.76% | 36.00 | 40.98 | 52233 | 20414 | 6.75% |
| 2025-01-03 | 39.88 | 37.12 | -2.08 | -5.31% | 37.03 | 39.91 | 33085 | 12606 | 4.28% |
| 2025-01-02 | 40.72 | 39.20 | -2.10 | -5.08% | 38.71 | 41.79 | 50652 | 20318 | 12.03% |
| 2024-12-31 | 42.28 | 41.30 | -0.71 | -1.69% | 41.20 | 44.44 | 52886 | 22437 | 12.56% |