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：2025-04-08 10:50:13 交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 49.40 | 44.73 | -7.47 | -14.31% | 43.38 | 51.19 | 61074 | 28909 | 5.67% |
| 2025-04-03 | 51.68 | 52.20 | -0.09 | -0.17% | 51.60 | 53.60 | 28312 | 14920 | 2.63% |
| 2025-04-02 | 52.62 | 52.29 | -0.39 | -0.74% | 52.11 | 53.06 | 21398 | 11237 | 1.99% |
| 2025-04-01 | 52.89 | 52.68 | -0.21 | -0.40% | 52.17 | 53.59 | 26676 | 14090 | 2.48% |
| 2025-03-31 | 53.77 | 52.89 | -2.09 | -3.80% | 52.01 | 54.62 | 47511 | 25280 | 4.41% |
| 2025-03-28 | 55.94 | 54.98 | 0.58 | 1.07% | 54.90 | 58.63 | 52293 | 29486 | 4.86% |
| 2025-03-27 | 53.98 | 54.40 | 0.22 | 0.41% | 52.91 | 56.39 | 42521 | 23228 | 3.95% |
| 2025-03-26 | 55.30 | 54.18 | -1.22 | -2.20% | 53.97 | 55.30 | 40005 | 21829 | 3.72% |
| 2025-03-25 | 56.26 | 55.40 | -0.70 | -1.25% | 55.00 | 58.36 | 52924 | 30065 | 4.92% |
| 2025-03-24 | 57.44 | 56.10 | -1.36 | -2.37% | 54.30 | 57.68 | 50484 | 28267 | 4.69% |
| 2025-03-21 | 55.59 | 57.46 | 1.51 | 2.70% | 54.24 | 57.97 | 82368 | 46441 | 7.65% |
| 2025-03-20 | 56.33 | 55.95 | -0.59 | -1.04% | 55.76 | 57.17 | 42678 | 24022 | 3.97% |
| 2025-03-19 | 55.57 | 56.54 | 0.74 | 1.33% | 55.48 | 57.97 | 67132 | 38272 | 6.24% |
| 2025-03-18 | 55.80 | 55.80 | -0.33 | -0.59% | 55.52 | 57.17 | 34970 | 19637 | 3.25% |
| 2025-03-17 | 54.69 | 56.13 | 1.53 | 2.80% | 54.26 | 56.94 | 47130 | 26259 | 4.38% |
| 2025-03-14 | 53.95 | 54.60 | 0.65 | 1.20% | 53.27 | 54.86 | 31465 | 17083 | 2.92% |
| 2025-03-13 | 55.17 | 53.95 | -1.39 | -2.51% | 53.22 | 55.45 | 35426 | 19157 | 3.29% |
| 2025-03-12 | 56.65 | 55.34 | -0.84 | -1.50% | 55.31 | 56.95 | 36103 | 20160 | 3.35% |
| 2025-03-11 | 55.57 | 56.18 | -0.42 | -0.74% | 55.53 | 56.56 | 25527 | 14285 | 2.37% |
| 2025-03-10 | 57.10 | 56.60 | -0.88 | -1.53% | 56.00 | 57.61 | 34580 | 19611 | 3.21% |
| 2025-03-07 | 57.68 | 57.48 | -0.84 | -1.44% | 56.88 | 58.77 | 49094 | 28371 | 4.56% |
| 2025-03-06 | 57.50 | 58.32 | 1.04 | 1.82% | 57.25 | 59.99 | 68124 | 39928 | 6.33% |
| 2025-03-05 | 57.74 | 57.28 | -0.50 | -0.87% | 56.13 | 58.19 | 50199 | 28675 | 4.66% |
| 2025-03-04 | 53.00 | 57.78 | 3.88 | 7.20% | 52.98 | 58.70 | 82498 | 46768 | 7.67% |
| 2025-03-03 | 54.83 | 53.90 | 0.09 | 0.17% | 53.59 | 55.40 | 37927 | 20698 | 3.52% |
| 2025-02-28 | 57.32 | 53.81 | -4.17 | -7.19% | 53.70 | 57.80 | 53593 | 29706 | 4.99% |
| 2025-02-27 | 60.02 | 57.98 | -2.15 | -3.58% | 56.80 | 60.25 | 71084 | 41481 | 6.62% |
| 2025-02-26 | 60.67 | 60.13 | -0.20 | -0.33% | 59.04 | 61.50 | 79658 | 47653 | 7.42% |
| 2025-02-25 | 57.32 | 60.33 | 1.84 | 3.15% | 57.01 | 61.25 | 110603 | 65763 | 10.30% |
| 2025-02-24 | 57.63 | 58.49 | 0.61 | 1.05% | 56.80 | 59.33 | 81903 | 47725 | 7.63% |
| 2025-02-21 | 55.99 | 57.88 | 1.66 | 2.95% | 55.25 | 58.25 | 78324 | 44708 | 7.30% |
| 2025-02-20 | 57.39 | 56.22 | -1.15 | -2.00% | 55.72 | 57.80 | 55107 | 31095 | 5.13% |
| 2025-02-19 | 55.03 | 57.37 | 2.23 | 4.04% | 54.80 | 57.76 | 75005 | 42462 | 6.99% |
| 2025-02-18 | 56.17 | 55.14 | -1.33 | -2.36% | 54.80 | 58.67 | 79412 | 44898 | 7.40% |
| 2025-02-17 | 56.42 | 56.47 | 0.29 | 0.52% | 55.74 | 57.06 | 59199 | 33365 | 5.52% |
| 2025-02-14 | 54.88 | 56.18 | 1.03 | 1.87% | 54.19 | 57.33 | 60831 | 33896 | 5.67% |
| 2025-02-13 | 57.50 | 55.15 | -1.90 | -3.33% | 55.08 | 57.53 | 57370 | 32065 | 5.34% |
| 2025-02-12 | 55.01 | 57.05 | 1.96 | 3.56% | 54.51 | 57.14 | 75254 | 42200 | 7.01% |
| 2025-02-11 | 55.95 | 55.09 | 0.00 | 0.00% | 54.20 | 56.80 | 85091 | 47245 | 7.93% |
| 2025-02-10 | 53.19 | 55.09 | 1.90 | 3.57% | 52.71 | 55.30 | 63044 | 34106 | 5.87% |
| 2025-02-07 | 52.67 | 53.19 | 0.25 | 0.47% | 51.77 | 53.88 | 65597 | 34802 | 6.11% |
| 2025-02-06 | 49.98 | 52.94 | 2.65 | 5.27% | 49.67 | 53.29 | 72578 | 37947 | 6.76% |
| 2025-02-05 | 49.07 | 50.29 | 2.21 | 4.60% | 48.58 | 50.96 | 48013 | 23986 | 4.47% |
| 2025-01-27 | 49.40 | 48.08 | -0.67 | -1.37% | 48.03 | 49.49 | 31483 | 15271 | 2.93% |
| 2025-01-24 | 47.20 | 48.75 | 1.35 | 2.85% | 47.10 | 48.95 | 34746 | 16815 | 3.24% |
| 2025-01-23 | 47.88 | 47.40 | 0.25 | 0.53% | 47.40 | 49.16 | 48152 | 23270 | 4.49% |
| 2025-01-22 | 49.38 | 47.15 | -2.30 | -4.65% | 46.80 | 49.38 | 62199 | 29578 | 5.79% |
| 2025-01-21 | 49.72 | 49.45 | -0.08 | -0.16% | 48.36 | 50.05 | 51176 | 25108 | 4.77% |
| 2025-01-20 | 51.26 | 49.53 | -1.15 | -2.27% | 49.20 | 51.45 | 39400 | 19713 | 3.67% |
| 2025-01-17 | 50.01 | 50.68 | 0.36 | 0.72% | 49.70 | 51.75 | 33125 | 16801 | 3.09% |
| 2025-01-16 | 50.91 | 50.32 | -0.01 | -0.02% | 49.75 | 51.90 | 27136 | 13765 | 2.53% |
| 2025-01-15 | 51.22 | 50.33 | -0.83 | -1.62% | 50.22 | 51.40 | 28950 | 14691 | 2.70% |
| 2025-01-14 | 49.00 | 51.16 | 2.45 | 5.03% | 48.74 | 51.28 | 36738 | 18459 | 3.42% |
| 2025-01-13 | 47.39 | 48.71 | 0.70 | 1.46% | 46.93 | 49.15 | 22581 | 10870 | 2.10% |
| 2025-01-10 | 48.69 | 48.01 | -0.78 | -1.60% | 48.01 | 50.63 | 39759 | 19672 | 3.70% |
| 2025-01-09 | 48.47 | 48.79 | -0.11 | -0.22% | 48.47 | 49.77 | 23064 | 11355 | 2.15% |
| 2025-01-08 | 48.90 | 48.90 | -0.35 | -0.71% | 46.90 | 49.55 | 32451 | 15714 | 3.02% |
| 2025-01-07 | 47.50 | 49.25 | 1.97 | 4.17% | 47.27 | 49.35 | 28949 | 14059 | 2.70% |
| 2025-01-06 | 47.99 | 47.28 | -0.77 | -1.60% | 46.92 | 48.38 | 28846 | 13718 | 2.69% |
| 2025-01-03 | 49.69 | 48.05 | -1.65 | -3.32% | 47.95 | 50.38 | 34394 | 16949 | 3.20% |
| 2025-01-02 | 52.13 | 49.70 | -2.37 | -4.55% | 48.91 | 52.52 | 41157 | 20854 | 3.83% |
| 2024-12-31 | 56.05 | 52.07 | -3.86 | -6.90% | 52.07 | 56.45 | 41852 | 22501 | 3.90% |
| 2024-12-30 | 56.41 | 55.93 | -0.47 | -0.83% | 55.05 | 56.88 | 26988 | 15116 | 2.51% |