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：2025-04-07 19:36:19 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 47.00 | 44.81 | -8.50 | -15.94% | 43.22 | 50.00 | 91573 | 42863 | 4.80% |
| 2025-04-03 | 54.00 | 53.31 | -2.04 | -3.69% | 52.40 | 55.85 | 70482 | 38069 | 3.69% |
| 2025-04-02 | 53.85 | 55.35 | 0.60 | 1.10% | 53.60 | 56.25 | 75666 | 41528 | 3.96% |
| 2025-04-01 | 55.00 | 54.75 | 1.02 | 1.90% | 53.82 | 57.20 | 102597 | 56938 | 5.37% |
| 2025-03-31 | 51.21 | 53.73 | 1.43 | 2.73% | 51.00 | 54.11 | 74695 | 39537 | 3.91% |
| 2025-03-28 | 50.81 | 52.30 | 1.31 | 2.57% | 50.70 | 54.62 | 78373 | 41301 | 4.11% |
| 2025-03-27 | 50.47 | 50.99 | 0.19 | 0.37% | 50.30 | 52.50 | 44748 | 22984 | 2.34% |
| 2025-03-26 | 50.52 | 50.80 | 0.33 | 0.65% | 50.52 | 51.96 | 49084 | 25112 | 2.57% |
| 2025-03-25 | 54.58 | 50.47 | -5.53 | -9.88% | 50.05 | 54.94 | 100132 | 52113 | 5.24% |
| 2025-03-24 | 55.30 | 56.00 | 2.57 | 4.81% | 54.11 | 58.99 | 96655 | 54657 | 5.06% |
| 2025-03-21 | 56.50 | 53.43 | -4.54 | -7.83% | 53.43 | 57.03 | 71377 | 39067 | 3.74% |
| 2025-03-20 | 57.87 | 57.97 | 0.94 | 1.65% | 56.97 | 59.89 | 92024 | 53958 | 4.82% |
| 2025-03-19 | 57.80 | 57.03 | -0.55 | -0.96% | 56.08 | 58.88 | 60524 | 34767 | 3.17% |
| 2025-03-18 | 56.00 | 57.58 | 1.35 | 2.40% | 55.88 | 58.50 | 66513 | 38257 | 3.48% |
| 2025-03-17 | 55.30 | 56.23 | 0.94 | 1.70% | 54.50 | 56.47 | 54120 | 30096 | 2.83% |
| 2025-03-14 | 53.62 | 55.29 | 1.13 | 2.09% | 53.50 | 55.49 | 61836 | 33974 | 3.24% |
| 2025-03-13 | 57.50 | 54.16 | -3.04 | -5.31% | 53.55 | 57.56 | 82776 | 45575 | 4.34% |
| 2025-03-12 | 61.39 | 57.20 | -4.20 | -6.84% | 56.70 | 61.79 | 114853 | 67693 | 6.02% |
| 2025-03-11 | 59.03 | 61.40 | 0.76 | 1.25% | 59.01 | 63.88 | 99835 | 61451 | 5.23% |
| 2025-03-10 | 58.40 | 60.64 | 1.39 | 2.35% | 58.00 | 61.50 | 93324 | 55989 | 4.89% |
| 2025-03-07 | 57.31 | 59.25 | 0.77 | 1.32% | 57.31 | 60.50 | 108510 | 63864 | 5.68% |
| 2025-03-06 | 56.50 | 58.48 | 2.86 | 5.14% | 55.73 | 59.89 | 128040 | 73874 | 6.71% |
| 2025-03-05 | 54.51 | 55.62 | 0.01 | 0.02% | 54.30 | 56.59 | 76740 | 42417 | 4.02% |
| 2025-03-04 | 54.05 | 55.61 | 0.92 | 1.68% | 53.68 | 57.65 | 107416 | 60188 | 5.63% |
| 2025-03-03 | 54.78 | 54.69 | -0.61 | -1.10% | 53.12 | 55.70 | 96530 | 52510 | 5.06% |
| 2025-02-28 | 57.84 | 55.30 | -5.32 | -8.78% | 55.00 | 58.36 | 122072 | 68744 | 6.39% |
| 2025-02-27 | 65.00 | 60.62 | -3.08 | -4.84% | 59.38 | 65.13 | 150460 | 92541 | 7.88% |
| 2025-02-26 | 60.19 | 63.70 | 2.09 | 3.39% | 58.91 | 63.70 | 172201 | 104781 | 9.02% |
| 2025-02-25 | 54.08 | 61.61 | 5.81 | 10.41% | 53.87 | 65.00 | 227793 | 134914 | 11.93% |
| 2025-02-24 | 54.21 | 55.80 | -0.11 | -0.20% | 53.71 | 56.60 | 168110 | 92156 | 8.81% |
| 2025-02-21 | 55.65 | 55.91 | 0.28 | 0.50% | 54.20 | 59.99 | 262719 | 148563 | 13.76% |
| 2025-02-20 | 51.29 | 55.63 | 9.27 | 20.00% | 48.88 | 55.63 | 269559 | 140877 | 14.12% |
| 2025-02-19 | 43.36 | 46.36 | 3.16 | 7.31% | 43.36 | 46.39 | 108822 | 49309 | 5.70% |
| 2025-02-18 | 45.13 | 43.20 | -2.50 | -5.47% | 42.86 | 45.30 | 71350 | 31450 | 3.74% |
| 2025-02-17 | 44.12 | 45.70 | 1.10 | 2.47% | 44.11 | 45.83 | 78241 | 35440 | 4.10% |
| 2025-02-14 | 44.61 | 44.60 | -0.49 | -1.09% | 43.60 | 44.90 | 59816 | 26499 | 3.13% |
| 2025-02-13 | 46.12 | 45.09 | -1.30 | -2.80% | 44.46 | 46.24 | 76080 | 34372 | 3.98% |
| 2025-02-12 | 45.80 | 46.39 | -0.31 | -0.66% | 44.91 | 47.00 | 97627 | 44863 | 5.11% |
| 2025-02-11 | 48.74 | 46.70 | -1.55 | -3.21% | 46.51 | 48.74 | 110972 | 52520 | 5.81% |
| 2025-02-10 | 47.22 | 48.25 | 0.59 | 1.24% | 46.58 | 48.85 | 137529 | 66131 | 7.20% |
| 2025-02-07 | 46.65 | 47.66 | 0.71 | 1.51% | 45.28 | 49.84 | 200399 | 96031 | 10.50% |
| 2025-02-06 | 43.28 | 46.95 | 4.19 | 9.80% | 42.64 | 49.95 | 173797 | 81120 | 9.10% |
| 2025-02-05 | 41.77 | 42.76 | 1.56 | 3.79% | 40.91 | 43.68 | 92279 | 39108 | 4.83% |
| 2025-01-27 | 40.83 | 41.20 | 1.24 | 3.10% | 39.10 | 42.00 | 94216 | 38533 | 4.93% |
| 2025-01-24 | 38.07 | 39.96 | 1.51 | 3.93% | 38.00 | 40.20 | 63224 | 24709 | 3.31% |
| 2025-01-23 | 39.50 | 38.45 | -0.43 | -1.11% | 38.32 | 40.23 | 56108 | 22053 | 2.94% |
| 2025-01-22 | 39.58 | 38.88 | -0.92 | -2.31% | 38.37 | 39.77 | 54666 | 21350 | 2.86% |
| 2025-01-21 | 39.40 | 39.80 | 1.12 | 2.90% | 39.11 | 40.98 | 87743 | 34991 | 4.60% |
| 2025-01-20 | 38.70 | 38.68 | 0.47 | 1.23% | 38.20 | 39.49 | 51846 | 20091 | 2.72% |
| 2025-01-17 | 38.00 | 38.21 | -0.18 | -0.47% | 37.55 | 39.09 | 56132 | 21481 | 2.94% |
| 2025-01-16 | 39.67 | 38.39 | -1.12 | -2.83% | 37.82 | 40.18 | 60650 | 23559 | 3.18% |
| 2025-01-15 | 38.93 | 39.51 | 0.44 | 1.13% | 38.50 | 40.44 | 80614 | 31937 | 4.22% |
| 2025-01-14 | 36.10 | 39.07 | 3.29 | 9.20% | 35.95 | 39.25 | 81354 | 30784 | 4.26% |
| 2025-01-13 | 35.40 | 35.78 | -0.53 | -1.46% | 34.51 | 36.00 | 46060 | 16332 | 2.41% |
| 2025-01-10 | 38.20 | 36.31 | -2.37 | -6.13% | 36.30 | 38.59 | 65160 | 24341 | 3.41% |
| 2025-01-09 | 38.00 | 38.68 | 0.13 | 0.34% | 37.92 | 39.95 | 83301 | 32324 | 4.36% |
| 2025-01-08 | 38.37 | 38.55 | -0.33 | -0.85% | 36.53 | 39.27 | 82113 | 31230 | 4.30% |
| 2025-01-07 | 37.31 | 38.88 | 1.58 | 4.24% | 36.63 | 39.15 | 74802 | 28361 | 3.92% |
| 2025-01-06 | 40.05 | 37.30 | -3.99 | -9.66% | 36.71 | 40.60 | 104673 | 40060 | 5.48% |
| 2025-01-03 | 43.60 | 41.29 | -1.21 | -2.85% | 40.91 | 44.63 | 87915 | 37469 | 4.60% |
| 2025-01-02 | 42.24 | 42.50 | -0.38 | -0.89% | 41.80 | 44.29 | 68296 | 29284 | 9.56% |
| 2024-12-31 | 45.80 | 42.88 | -2.92 | -6.38% | 42.42 | 46.20 | 87100 | 38180 | 12.19% |
| 2024-12-30 | 45.30 | 45.80 | -0.97 | -2.07% | 44.80 | 47.84 | 71253 | 32869 | 9.97% |