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 07:32:06 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 | 32.33 | 33.91 | 1.60 | 4.95% | 32.18 | 33.99 | 25457 | 8433 | 3.80% |
| 2025-04-07 | 36.99 | 32.31 | -7.89 | -19.63% | 32.16 | 38.03 | 30625 | 10454 | 4.57% |
| 2025-04-03 | 41.89 | 40.20 | -2.79 | -6.49% | 40.00 | 43.00 | 22260 | 9123 | 3.32% |
| 2025-04-02 | 43.92 | 42.99 | -0.31 | -0.72% | 42.87 | 43.92 | 6089 | 2636 | 0.91% |
| 2025-04-01 | 42.66 | 43.30 | 0.53 | 1.24% | 42.66 | 44.38 | 10509 | 4578 | 1.57% |
| 2025-03-31 | 41.99 | 42.77 | 0.27 | 0.64% | 41.63 | 42.99 | 8976 | 3795 | 1.34% |
| 2025-03-28 | 44.99 | 42.50 | -2.89 | -6.37% | 41.95 | 45.60 | 19328 | 8351 | 2.88% |
| 2025-03-27 | 44.18 | 45.39 | 0.99 | 2.23% | 43.20 | 46.00 | 13746 | 6187 | 2.05% |
| 2025-03-26 | 44.60 | 44.40 | -0.20 | -0.45% | 44.25 | 45.45 | 8518 | 3822 | 1.27% |
| 2025-03-25 | 44.58 | 44.60 | 0.60 | 1.36% | 43.67 | 45.18 | 13456 | 5992 | 2.01% |
| 2025-03-24 | 46.00 | 44.00 | -2.67 | -5.72% | 43.51 | 46.75 | 22120 | 9931 | 3.30% |
| 2025-03-21 | 45.74 | 46.67 | 0.93 | 2.03% | 45.01 | 46.75 | 14981 | 6868 | 2.24% |
| 2025-03-20 | 46.58 | 45.74 | -0.91 | -1.95% | 45.33 | 47.06 | 14064 | 6438 | 2.10% |
| 2025-03-19 | 47.01 | 46.65 | -0.87 | -1.83% | 46.06 | 47.87 | 17435 | 8172 | 2.60% |
| 2025-03-18 | 44.88 | 47.52 | 2.42 | 5.37% | 44.88 | 48.47 | 25471 | 12035 | 3.80% |
| 2025-03-17 | 45.18 | 45.10 | -0.13 | -0.29% | 43.62 | 45.45 | 16193 | 7182 | 2.42% |
| 2025-03-14 | 44.02 | 45.23 | 1.04 | 2.35% | 43.36 | 45.30 | 13765 | 6089 | 2.05% |
| 2025-03-13 | 44.78 | 44.19 | -0.26 | -0.58% | 43.80 | 45.50 | 11805 | 5241 | 1.76% |
| 2025-03-12 | 42.88 | 44.45 | 1.95 | 4.59% | 42.66 | 44.78 | 19333 | 8485 | 2.89% |
| 2025-03-11 | 42.42 | 42.50 | -0.65 | -1.51% | 41.20 | 42.97 | 14880 | 6257 | 2.22% |
| 2025-03-10 | 43.96 | 43.15 | -0.53 | -1.21% | 42.92 | 44.10 | 10315 | 4481 | 1.54% |
| 2025-03-07 | 43.12 | 43.68 | 0.58 | 1.35% | 42.85 | 44.68 | 13660 | 6002 | 2.04% |
| 2025-03-06 | 43.07 | 43.10 | 0.04 | 0.09% | 42.87 | 43.38 | 10818 | 4662 | 1.61% |
| 2025-03-05 | 42.79 | 43.06 | -0.13 | -0.30% | 42.12 | 43.19 | 8439 | 3603 | 1.26% |
| 2025-03-04 | 42.11 | 43.19 | 1.08 | 2.56% | 41.66 | 43.55 | 10376 | 4460 | 1.55% |
| 2025-03-03 | 42.83 | 42.11 | -0.65 | -1.52% | 41.20 | 42.97 | 16284 | 6874 | 2.43% |
| 2025-02-28 | 46.00 | 42.76 | -3.72 | -8.00% | 42.65 | 46.43 | 21215 | 9324 | 3.17% |
| 2025-02-27 | 45.46 | 46.48 | 0.97 | 2.13% | 44.44 | 46.84 | 20657 | 9480 | 3.08% |
| 2025-02-26 | 43.30 | 45.51 | 2.40 | 5.57% | 43.30 | 46.35 | 24010 | 10891 | 3.58% |
| 2025-02-25 | 43.10 | 43.11 | 0.01 | 0.02% | 42.09 | 43.48 | 12218 | 5233 | 1.82% |
| 2025-02-24 | 42.00 | 43.10 | 0.97 | 2.30% | 41.90 | 44.15 | 17485 | 7539 | 2.61% |
| 2025-02-21 | 42.26 | 42.13 | -0.21 | -0.50% | 41.46 | 42.56 | 12621 | 5305 | 1.88% |
| 2025-02-20 | 41.47 | 42.34 | 1.17 | 2.84% | 40.78 | 42.40 | 18867 | 7892 | 2.82% |
| 2025-02-19 | 39.63 | 41.17 | 1.46 | 3.68% | 39.60 | 41.30 | 12913 | 5267 | 1.93% |
| 2025-02-18 | 41.00 | 39.71 | -1.29 | -3.15% | 39.65 | 41.46 | 16928 | 6867 | 2.53% |
| 2025-02-17 | 40.69 | 41.00 | 0.04 | 0.10% | 40.60 | 41.15 | 8206 | 3351 | 1.22% |
| 2025-02-14 | 40.54 | 40.96 | 0.56 | 1.39% | 40.49 | 41.49 | 11356 | 4658 | 1.69% |
| 2025-02-13 | 41.35 | 40.40 | -0.96 | -2.32% | 40.39 | 41.35 | 11827 | 4809 | 1.77% |
| 2025-02-12 | 40.86 | 41.36 | 0.16 | 0.39% | 40.68 | 41.40 | 12416 | 5101 | 1.85% |
| 2025-02-11 | 39.98 | 41.20 | 0.86 | 2.13% | 39.98 | 41.48 | 18295 | 7492 | 2.73% |
| 2025-02-10 | 40.83 | 40.34 | -0.28 | -0.69% | 39.82 | 41.01 | 22236 | 8922 | 3.32% |
| 2025-02-07 | 41.56 | 40.62 | -0.97 | -2.33% | 39.60 | 41.57 | 26641 | 10796 | 3.98% |
| 2025-02-06 | 41.09 | 41.59 | 0.43 | 1.04% | 40.78 | 41.75 | 11481 | 4755 | 1.71% |
| 2025-02-05 | 41.52 | 41.16 | -0.36 | -0.87% | 40.66 | 41.99 | 12925 | 5336 | 1.93% |
| 2025-01-27 | 42.08 | 41.52 | -0.48 | -1.14% | 40.90 | 42.77 | 12258 | 5111 | 1.83% |
| 2025-01-24 | 41.75 | 42.00 | -0.06 | -0.14% | 41.26 | 42.69 | 19564 | 8213 | 2.92% |
| 2025-01-23 | 40.20 | 42.06 | 2.14 | 5.36% | 40.20 | 42.98 | 36258 | 15221 | 5.41% |
| 2025-01-22 | 40.25 | 39.92 | -0.26 | -0.65% | 39.42 | 40.38 | 7621 | 3042 | 1.14% |
| 2025-01-21 | 40.70 | 40.18 | -0.52 | -1.28% | 39.20 | 41.00 | 12749 | 5087 | 1.90% |
| 2025-01-20 | 40.36 | 40.70 | 0.67 | 1.67% | 39.83 | 41.05 | 19275 | 7783 | 2.88% |
| 2025-01-17 | 38.40 | 40.03 | 1.87 | 4.90% | 38.00 | 40.65 | 27687 | 11001 | 4.13% |
| 2025-01-16 | 38.90 | 38.16 | -0.49 | -1.27% | 37.86 | 39.07 | 8972 | 3443 | 1.34% |
| 2025-01-15 | 39.07 | 38.65 | -0.42 | -1.07% | 38.30 | 39.48 | 9885 | 3828 | 1.48% |
| 2025-01-14 | 36.64 | 39.07 | 2.46 | 6.72% | 36.64 | 39.21 | 16249 | 6234 | 2.43% |
| 2025-01-13 | 37.63 | 36.61 | -0.36 | -0.97% | 36.09 | 37.90 | 7119 | 2622 | 1.06% |
| 2025-01-10 | 36.91 | 36.97 | 0.07 | 0.19% | 36.45 | 38.30 | 12535 | 4692 | 1.87% |
| 2025-01-09 | 36.05 | 36.90 | 0.85 | 2.36% | 35.61 | 37.40 | 9663 | 3561 | 1.44% |
| 2025-01-08 | 36.28 | 36.05 | -0.72 | -1.96% | 35.02 | 36.45 | 9303 | 3326 | 1.39% |
| 2025-01-07 | 35.99 | 36.77 | 0.78 | 2.17% | 35.60 | 37.10 | 8140 | 2966 | 1.21% |
| 2025-01-06 | 35.90 | 35.99 | -0.37 | -1.02% | 34.80 | 36.80 | 8794 | 3159 | 1.31% |
| 2025-01-03 | 38.08 | 36.36 | -1.75 | -4.59% | 36.30 | 38.65 | 14773 | 5542 | 2.20% |
| 2025-01-02 | 39.62 | 38.11 | -1.76 | -4.41% | 37.56 | 39.97 | 22785 | 8849 | 4.27% |
| 2024-12-31 | 38.90 | 39.87 | 1.41 | 3.67% | 38.22 | 40.70 | 30868 | 12201 | 5.78% |
| 2024-12-30 | 38.08 | 38.46 | -0.01 | -0.03% | 37.57 | 40.00 | 15571 | 6065 | 2.92% |