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 20:33:59 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 | 49.28 | 52.57 | 2.69 | 5.39% | 48.51 | 53.09 | 437688 | 225455 | 6.43% |
| 2025-04-08 | 48.90 | 49.88 | 1.88 | 3.92% | 48.51 | 51.05 | 350524 | 174243 | 5.15% |
| 2025-04-07 | 52.52 | 48.00 | -8.91 | -15.66% | 45.67 | 53.56 | 487797 | 242906 | 7.17% |
| 2025-04-03 | 57.00 | 56.91 | -0.77 | -1.33% | 56.34 | 58.12 | 146811 | 83993 | 2.16% |
| 2025-04-02 | 58.00 | 57.68 | -0.31 | -0.53% | 57.48 | 58.41 | 120675 | 69874 | 1.77% |
| 2025-04-01 | 58.00 | 57.99 | 0.63 | 1.10% | 57.83 | 58.88 | 186573 | 108747 | 2.74% |
| 2025-03-31 | 57.22 | 57.36 | -0.44 | -0.76% | 55.99 | 57.84 | 191146 | 108520 | 2.81% |
| 2025-03-28 | 58.70 | 57.80 | -0.86 | -1.47% | 57.77 | 59.20 | 153252 | 89224 | 2.25% |
| 2025-03-27 | 57.70 | 58.66 | 0.81 | 1.40% | 57.15 | 59.33 | 241798 | 141357 | 3.55% |
| 2025-03-26 | 57.80 | 57.85 | 0.05 | 0.09% | 57.78 | 58.66 | 157146 | 91378 | 2.31% |
| 2025-03-25 | 60.40 | 57.80 | -2.36 | -3.92% | 57.67 | 60.48 | 228109 | 134095 | 3.35% |
| 2025-03-24 | 60.66 | 60.16 | -0.89 | -1.46% | 58.62 | 60.92 | 302620 | 180801 | 4.45% |
| 2025-03-21 | 64.50 | 61.05 | -4.03 | -6.19% | 61.00 | 64.51 | 458494 | 285281 | 6.74% |
| 2025-03-20 | 66.33 | 65.08 | -0.93 | -1.41% | 65.02 | 67.08 | 278473 | 183641 | 4.09% |
| 2025-03-19 | 68.01 | 66.01 | -2.16 | -3.17% | 65.01 | 68.68 | 386130 | 257752 | 5.68% |
| 2025-03-18 | 67.67 | 68.17 | 0.04 | 0.06% | 67.58 | 69.10 | 304339 | 207776 | 4.47% |
| 2025-03-17 | 68.35 | 68.13 | 0.92 | 1.37% | 68.03 | 71.36 | 565612 | 393237 | 8.31% |
| 2025-03-14 | 65.51 | 67.21 | 1.04 | 1.57% | 65.01 | 67.36 | 373503 | 248248 | 5.49% |
| 2025-03-13 | 65.88 | 66.17 | 0.44 | 0.67% | 64.98 | 67.98 | 423526 | 281696 | 6.23% |
| 2025-03-12 | 66.80 | 65.73 | -0.28 | -0.42% | 65.55 | 67.48 | 275442 | 183557 | 4.05% |
| 2025-03-11 | 65.50 | 66.01 | -1.49 | -2.21% | 65.00 | 66.50 | 319418 | 209858 | 4.70% |
| 2025-03-10 | 68.98 | 67.50 | -0.05 | -0.07% | 67.01 | 69.97 | 394212 | 268820 | 5.79% |
| 2025-03-07 | 66.62 | 67.55 | 0.37 | 0.55% | 65.80 | 68.61 | 451240 | 302521 | 6.63% |
| 2025-03-06 | 66.72 | 67.18 | 1.56 | 2.38% | 65.85 | 68.44 | 493335 | 332078 | 7.25% |
| 2025-03-05 | 65.49 | 65.62 | 0.17 | 0.26% | 63.90 | 66.77 | 386608 | 252769 | 5.68% |
| 2025-03-04 | 63.69 | 65.45 | 0.64 | 0.99% | 63.27 | 65.99 | 309374 | 200666 | 4.55% |
| 2025-03-03 | 64.90 | 64.81 | 0.70 | 1.09% | 63.88 | 66.66 | 381901 | 249326 | 5.61% |
| 2025-02-28 | 69.62 | 64.11 | -4.73 | -6.87% | 63.81 | 69.96 | 517436 | 341909 | 7.61% |
| 2025-02-27 | 70.68 | 68.84 | -1.79 | -2.53% | 67.50 | 71.09 | 545763 | 375651 | 8.02% |
| 2025-02-26 | 71.50 | 70.63 | -0.34 | -0.48% | 69.53 | 71.96 | 520097 | 368240 | 7.64% |
| 2025-02-25 | 71.00 | 70.97 | -3.04 | -4.11% | 70.40 | 73.69 | 776386 | 555905 | 11.41% |
| 2025-02-24 | 70.31 | 74.01 | 4.38 | 6.29% | 68.88 | 77.77 | 1110926 | 813616 | 16.33% |
| 2025-02-21 | 68.50 | 69.63 | 2.69 | 4.02% | 66.58 | 70.45 | 767748 | 528466 | 11.29% |
| 2025-02-20 | 67.84 | 66.94 | -1.15 | -1.69% | 66.33 | 68.16 | 409068 | 274089 | 6.01% |
| 2025-02-19 | 65.98 | 68.09 | 2.69 | 4.11% | 64.90 | 68.50 | 553518 | 372927 | 8.14% |
| 2025-02-18 | 68.57 | 65.40 | -3.90 | -5.63% | 65.08 | 69.60 | 653197 | 437004 | 9.60% |
| 2025-02-17 | 72.26 | 69.30 | -1.22 | -1.73% | 68.48 | 72.26 | 707336 | 492973 | 10.40% |
| 2025-02-14 | 68.40 | 70.52 | 2.06 | 3.01% | 67.30 | 71.96 | 973912 | 683938 | 14.32% |
| 2025-02-13 | 70.70 | 68.46 | -2.64 | -3.71% | 67.16 | 70.81 | 862295 | 594501 | 12.67% |
| 2025-02-12 | 70.80 | 71.10 | 0.80 | 1.14% | 70.21 | 72.75 | 945611 | 674098 | 13.90% |
| 2025-02-11 | 72.88 | 70.30 | -5.69 | -7.49% | 70.05 | 74.46 | 1184830 | 848709 | 17.42% |
| 2025-02-10 | 78.80 | 75.99 | 4.35 | 6.07% | 73.90 | 80.50 | 1375511 | 1051498 | 20.22% |
| 2025-02-07 | 65.41 | 71.64 | 6.54 | 10.05% | 64.00 | 75.40 | 1371372 | 946708 | 20.16% |
| 2025-02-06 | 60.62 | 65.10 | 5.00 | 8.32% | 59.32 | 65.83 | 868933 | 548371 | 12.77% |
| 2025-02-05 | 56.65 | 60.10 | 6.42 | 11.96% | 56.64 | 61.00 | 776011 | 460834 | 11.41% |
| 2025-01-27 | 56.54 | 53.68 | -2.53 | -4.50% | 53.68 | 56.88 | 255287 | 140451 | 3.75% |
| 2025-01-24 | 54.68 | 56.21 | 1.41 | 2.57% | 54.50 | 56.65 | 291344 | 163045 | 4.28% |
| 2025-01-23 | 55.98 | 54.80 | -0.45 | -0.81% | 54.69 | 57.46 | 344354 | 194055 | 5.06% |
| 2025-01-22 | 55.90 | 55.25 | -1.21 | -2.14% | 55.00 | 56.28 | 239454 | 132924 | 3.52% |
| 2025-01-21 | 56.00 | 56.46 | 0.79 | 1.42% | 55.25 | 57.18 | 301972 | 170211 | 4.44% |
| 2025-01-20 | 56.98 | 55.67 | -0.76 | -1.35% | 55.50 | 57.20 | 286478 | 160998 | 4.21% |
| 2025-01-17 | 56.49 | 56.43 | -1.77 | -3.04% | 55.80 | 57.70 | 490011 | 277180 | 7.20% |
| 2025-01-16 | 58.20 | 58.20 | 4.42 | 8.22% | 57.77 | 62.03 | 830553 | 496103 | 12.21% |
| 2025-01-15 | 55.10 | 53.78 | -1.87 | -3.36% | 53.53 | 55.42 | 305766 | 165932 | 4.49% |
| 2025-01-14 | 53.00 | 55.65 | 3.06 | 5.82% | 52.70 | 55.93 | 444345 | 243609 | 6.53% |
| 2025-01-13 | 51.41 | 52.59 | 0.30 | 0.57% | 50.90 | 52.96 | 238741 | 124214 | 3.51% |
| 2025-01-10 | 52.18 | 52.29 | 0.22 | 0.42% | 52.10 | 55.60 | 459980 | 248902 | 6.76% |
| 2025-01-09 | 51.61 | 52.07 | 0.46 | 0.89% | 51.43 | 52.58 | 225548 | 117564 | 3.32% |
| 2025-01-08 | 51.89 | 51.61 | -0.79 | -1.51% | 49.40 | 52.46 | 352347 | 179655 | 5.18% |
| 2025-01-07 | 52.28 | 52.40 | 0.54 | 1.04% | 51.40 | 52.55 | 213581 | 111134 | 3.14% |
| 2025-01-06 | 52.04 | 51.86 | -0.18 | -0.35% | 51.47 | 53.28 | 211822 | 110284 | 3.11% |
| 2025-01-03 | 55.39 | 52.04 | -3.22 | -5.83% | 52.03 | 55.69 | 329433 | 175997 | 4.84% |
| 2025-01-02 | 58.80 | 55.26 | -3.45 | -5.88% | 54.21 | 59.65 | 365056 | 207845 | 5.37% |
| 2024-12-31 | 61.81 | 58.71 | -2.88 | -4.68% | 58.71 | 61.85 | 284963 | 170188 | 4.19% |
| 2024-12-30 | 61.01 | 61.59 | -0.03 | -0.05% | 60.10 | 63.11 | 239509 | 148100 | 3.52% |