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 08:05:48 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 38.90 | 39.54 | 0.58 | 1.49% | 38.10 | 41.20 | 25866 | 10236 | 5.61% |
| 2025-04-07 | 45.50 | 38.96 | -9.74 | -20.00% | 38.96 | 45.50 | 27894 | 11516 | 6.05% |
| 2025-04-03 | 49.20 | 48.70 | -0.96 | -1.93% | 48.37 | 49.79 | 12782 | 6267 | 2.77% |
| 2025-04-02 | 49.33 | 49.66 | 0.43 | 0.87% | 49.30 | 50.28 | 11265 | 5608 | 2.44% |
| 2025-04-01 | 49.66 | 49.23 | 0.09 | 0.18% | 49.23 | 50.12 | 12003 | 5945 | 2.60% |
| 2025-03-31 | 49.62 | 49.14 | -0.31 | -0.63% | 47.85 | 49.62 | 16980 | 8244 | 3.68% |
| 2025-03-28 | 49.98 | 49.45 | -0.71 | -1.42% | 49.45 | 51.16 | 13368 | 6714 | 2.90% |
| 2025-03-27 | 50.83 | 50.16 | -0.74 | -1.45% | 49.88 | 51.22 | 13728 | 6940 | 2.98% |
| 2025-03-26 | 51.35 | 50.90 | -0.30 | -0.59% | 50.90 | 51.76 | 9737 | 5002 | 2.11% |
| 2025-03-25 | 51.69 | 51.20 | -0.67 | -1.29% | 50.77 | 51.85 | 12968 | 6654 | 2.81% |
| 2025-03-24 | 50.89 | 51.87 | 0.80 | 1.57% | 49.13 | 52.04 | 24034 | 12154 | 5.21% |
| 2025-03-21 | 52.60 | 51.07 | -1.94 | -3.66% | 51.01 | 52.70 | 25429 | 13166 | 5.52% |
| 2025-03-20 | 53.91 | 53.01 | -0.91 | -1.69% | 53.00 | 54.18 | 20106 | 10768 | 4.36% |
| 2025-03-19 | 55.31 | 53.92 | -1.67 | -3.00% | 53.46 | 55.54 | 32194 | 17403 | 6.99% |
| 2025-03-18 | 55.50 | 55.59 | -0.10 | -0.18% | 54.90 | 55.95 | 27259 | 15111 | 5.91% |
| 2025-03-17 | 55.99 | 55.69 | 0.52 | 0.94% | 54.50 | 56.02 | 34411 | 18989 | 7.47% |
| 2025-03-14 | 52.79 | 55.17 | 2.46 | 4.67% | 52.30 | 56.46 | 62787 | 34722 | 13.62% |
| 2025-03-13 | 54.37 | 52.71 | -1.84 | -3.37% | 52.20 | 55.10 | 30970 | 16464 | 6.72% |
| 2025-03-12 | 54.30 | 54.55 | 1.54 | 2.91% | 53.66 | 56.10 | 43979 | 24034 | 9.54% |
| 2025-03-11 | 53.00 | 53.01 | -0.75 | -1.40% | 52.66 | 53.54 | 18125 | 9620 | 3.93% |
| 2025-03-10 | 53.46 | 53.76 | 0.09 | 0.17% | 53.28 | 54.29 | 18235 | 9794 | 3.96% |
| 2025-03-07 | 54.50 | 53.67 | -1.29 | -2.35% | 53.00 | 54.66 | 30187 | 16281 | 6.55% |
| 2025-03-06 | 54.08 | 54.96 | 1.28 | 2.38% | 53.86 | 55.00 | 34621 | 18895 | 7.51% |
| 2025-03-05 | 53.93 | 53.68 | -0.40 | -0.74% | 53.10 | 54.40 | 24660 | 13239 | 5.35% |
| 2025-03-04 | 52.70 | 54.08 | 0.84 | 1.58% | 52.51 | 54.08 | 23359 | 12496 | 5.07% |
| 2025-03-03 | 53.61 | 53.24 | -0.33 | -0.62% | 52.18 | 54.56 | 29199 | 15604 | 6.34% |
| 2025-02-28 | 57.41 | 53.57 | -4.33 | -7.48% | 52.50 | 57.58 | 56409 | 30948 | 12.24% |
| 2025-02-27 | 58.60 | 57.90 | -1.23 | -2.08% | 56.11 | 59.54 | 67629 | 39039 | 14.67% |
| 2025-02-26 | 59.40 | 59.13 | 0.21 | 0.36% | 58.00 | 59.77 | 71814 | 42259 | 15.58% |
| 2025-02-25 | 57.22 | 58.92 | 0.45 | 0.77% | 56.70 | 59.58 | 102180 | 59475 | 22.17% |
| 2025-02-24 | 56.78 | 58.47 | 1.64 | 2.89% | 55.60 | 59.65 | 101675 | 58797 | 22.06% |
| 2025-02-21 | 55.83 | 56.83 | 1.03 | 1.85% | 54.83 | 56.88 | 62062 | 34817 | 13.47% |
| 2025-02-20 | 54.95 | 55.80 | 0.95 | 1.73% | 53.57 | 56.00 | 44911 | 24749 | 9.74% |
| 2025-02-19 | 54.07 | 54.85 | 0.83 | 1.54% | 53.28 | 55.45 | 43864 | 23962 | 9.52% |
| 2025-02-18 | 56.81 | 54.02 | -3.06 | -5.36% | 53.82 | 57.52 | 48794 | 27070 | 10.59% |
| 2025-02-17 | 54.58 | 57.08 | 2.31 | 4.22% | 54.58 | 57.99 | 72177 | 41016 | 15.66% |
| 2025-02-14 | 56.10 | 54.77 | -1.89 | -3.34% | 54.07 | 57.35 | 57261 | 31594 | 12.42% |
| 2025-02-13 | 57.01 | 56.66 | -0.68 | -1.19% | 56.13 | 58.47 | 69724 | 40104 | 15.13% |
| 2025-02-12 | 56.00 | 57.34 | 0.92 | 1.63% | 55.79 | 57.49 | 46792 | 26639 | 10.15% |
| 2025-02-11 | 56.87 | 56.42 | -0.58 | -1.02% | 56.23 | 57.56 | 46986 | 26729 | 10.19% |
| 2025-02-10 | 56.30 | 57.00 | 0.67 | 1.19% | 55.88 | 57.41 | 50246 | 28542 | 10.90% |
| 2025-02-07 | 55.61 | 56.33 | 0.70 | 1.26% | 54.83 | 57.80 | 68834 | 39066 | 14.94% |
| 2025-02-06 | 53.46 | 55.63 | 2.06 | 3.85% | 53.01 | 55.90 | 49795 | 27392 | 10.80% |
| 2025-02-05 | 52.90 | 53.57 | 0.67 | 1.27% | 52.90 | 54.24 | 41762 | 22285 | 9.06% |
| 2025-01-27 | 57.42 | 52.90 | -5.09 | -8.78% | 52.82 | 57.50 | 69643 | 37911 | 15.11% |
| 2025-01-24 | 55.35 | 57.99 | 2.09 | 3.74% | 55.35 | 58.38 | 73859 | 42441 | 16.03% |
| 2025-01-23 | 57.97 | 55.90 | -1.71 | -2.97% | 55.90 | 59.90 | 76188 | 43905 | 16.53% |
| 2025-01-22 | 56.80 | 57.61 | -0.27 | -0.47% | 56.74 | 58.88 | 82415 | 47825 | 17.88% |
| 2025-01-21 | 58.30 | 57.88 | 0.27 | 0.47% | 54.86 | 58.49 | 85973 | 48562 | 18.65% |
| 2025-01-20 | 56.97 | 57.61 | 0.83 | 1.46% | 56.28 | 58.38 | 93941 | 53744 | 20.38% |
| 2025-01-17 | 58.43 | 56.78 | -2.55 | -4.30% | 56.30 | 59.88 | 109477 | 63097 | 23.75% |
| 2025-01-16 | 54.84 | 59.33 | 4.93 | 9.06% | 53.75 | 61.39 | 136828 | 78801 | 29.69% |
| 2025-01-15 | 55.24 | 54.40 | -1.26 | -2.26% | 54.23 | 56.18 | 35680 | 19612 | 7.74% |
| 2025-01-14 | 54.15 | 55.66 | 2.17 | 4.06% | 53.08 | 55.76 | 56686 | 31032 | 12.30% |
| 2025-01-13 | 51.73 | 53.49 | 0.07 | 0.13% | 50.68 | 53.73 | 39682 | 20807 | 8.61% |
| 2025-01-10 | 54.60 | 53.42 | -2.13 | -3.83% | 53.30 | 57.60 | 66174 | 36946 | 14.36% |
| 2025-01-09 | 54.50 | 55.55 | 1.16 | 2.13% | 54.50 | 56.98 | 72384 | 40435 | 15.71% |
| 2025-01-08 | 53.77 | 54.39 | 0.44 | 0.82% | 51.60 | 54.60 | 56297 | 30010 | 12.22% |
| 2025-01-07 | 47.70 | 53.95 | 6.33 | 13.29% | 47.70 | 54.44 | 76130 | 39396 | 16.52% |
| 2025-01-06 | 48.67 | 47.62 | -1.53 | -3.11% | 47.01 | 49.63 | 32847 | 15764 | 7.13% |
| 2025-01-03 | 53.36 | 49.15 | -3.94 | -7.42% | 48.96 | 53.65 | 40270 | 20461 | 8.74% |
| 2025-01-02 | 53.80 | 53.09 | -0.71 | -1.32% | 51.00 | 55.59 | 40680 | 21806 | 8.83% |
| 2024-12-31 | 58.58 | 53.80 | -5.23 | -8.86% | 53.54 | 59.30 | 66722 | 36949 | 14.48% |
| 2024-12-30 | 58.50 | 59.03 | 1.08 | 1.86% | 57.36 | 60.69 | 56300 | 33376 | 12.22% |