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 00:41:32 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 | 28.51 | 29.00 | 1.00 | 3.57% | 28.10 | 29.26 | 167426 | 48091 | 4.37% |
| 2025-04-07 | 32.00 | 28.00 | -6.41 | -18.63% | 27.53 | 32.00 | 198966 | 58031 | 5.19% |
| 2025-04-03 | 34.49 | 34.41 | -0.59 | -1.69% | 34.10 | 34.94 | 65553 | 22601 | 1.71% |
| 2025-04-02 | 34.80 | 35.00 | 0.33 | 0.95% | 34.37 | 35.79 | 105572 | 37047 | 2.75% |
| 2025-04-01 | 35.75 | 34.67 | -0.99 | -2.78% | 34.52 | 35.86 | 114776 | 40051 | 2.99% |
| 2025-03-31 | 36.70 | 35.66 | -1.21 | -3.28% | 35.46 | 36.94 | 116359 | 41971 | 3.03% |
| 2025-03-28 | 37.10 | 36.87 | -0.29 | -0.78% | 36.85 | 37.47 | 66017 | 24499 | 1.72% |
| 2025-03-27 | 37.31 | 37.16 | -0.36 | -0.96% | 36.90 | 37.91 | 65775 | 24530 | 1.72% |
| 2025-03-26 | 38.28 | 37.52 | -0.76 | -1.99% | 37.50 | 39.48 | 98186 | 37384 | 2.56% |
| 2025-03-25 | 38.50 | 38.28 | -0.12 | -0.31% | 37.73 | 39.20 | 77603 | 29775 | 2.02% |
| 2025-03-24 | 39.59 | 38.40 | -1.27 | -3.20% | 37.98 | 39.79 | 92883 | 35978 | 2.42% |
| 2025-03-21 | 40.69 | 39.67 | -1.02 | -2.51% | 39.56 | 41.30 | 62433 | 25070 | 1.63% |
| 2025-03-20 | 41.24 | 40.69 | -0.80 | -1.93% | 40.49 | 41.29 | 56508 | 23090 | 1.47% |
| 2025-03-19 | 42.19 | 41.49 | -0.70 | -1.66% | 41.30 | 42.40 | 84997 | 35401 | 2.22% |
| 2025-03-18 | 40.40 | 42.19 | 2.10 | 5.24% | 40.28 | 42.44 | 153644 | 64086 | 4.01% |
| 2025-03-17 | 40.40 | 40.09 | -0.05 | -0.12% | 39.51 | 40.94 | 115250 | 46336 | 3.01% |
| 2025-03-14 | 39.53 | 40.14 | 0.75 | 1.90% | 39.25 | 40.91 | 132316 | 53194 | 3.45% |
| 2025-03-13 | 39.05 | 39.39 | 0.15 | 0.38% | 39.00 | 41.10 | 185663 | 74368 | 4.84% |
| 2025-03-12 | 40.12 | 39.24 | -0.63 | -1.58% | 39.11 | 40.24 | 105546 | 41784 | 2.75% |
| 2025-03-11 | 40.70 | 39.87 | -1.10 | -2.68% | 39.09 | 40.70 | 115946 | 45957 | 3.02% |
| 2025-03-10 | 42.38 | 40.97 | -1.63 | -3.83% | 40.50 | 42.52 | 152597 | 62528 | 3.98% |
| 2025-03-07 | 43.75 | 42.60 | -1.65 | -3.73% | 42.11 | 44.38 | 91439 | 39288 | 2.38% |
| 2025-03-06 | 43.49 | 44.25 | 0.75 | 1.72% | 43.02 | 44.83 | 86335 | 37990 | 2.25% |
| 2025-03-05 | 43.90 | 43.50 | -0.50 | -1.14% | 42.81 | 44.52 | 67492 | 29282 | 1.76% |
| 2025-03-04 | 45.22 | 44.00 | -1.20 | -2.65% | 43.50 | 46.00 | 140113 | 62441 | 3.65% |
| 2025-03-03 | 43.01 | 45.20 | 2.37 | 5.53% | 42.89 | 46.79 | 219641 | 100030 | 5.73% |
| 2025-02-28 | 41.80 | 42.83 | 1.94 | 4.74% | 41.75 | 44.50 | 225158 | 97804 | 5.87% |
| 2025-02-27 | 39.98 | 40.89 | 1.14 | 2.87% | 39.50 | 41.39 | 148143 | 60058 | 3.86% |
| 2025-02-26 | 39.16 | 39.75 | 0.76 | 1.95% | 39.00 | 40.30 | 80038 | 31834 | 2.09% |
| 2025-02-25 | 38.58 | 38.99 | 0.12 | 0.31% | 38.29 | 39.69 | 58394 | 22791 | 1.52% |
| 2025-02-24 | 39.30 | 38.87 | -0.44 | -1.12% | 38.68 | 39.59 | 58025 | 22628 | 1.51% |
| 2025-02-21 | 39.18 | 39.31 | -0.07 | -0.18% | 38.94 | 39.95 | 68202 | 26952 | 1.78% |
| 2025-02-20 | 39.50 | 39.38 | -0.04 | -0.10% | 38.86 | 40.18 | 54359 | 21404 | 1.42% |
| 2025-02-19 | 38.83 | 39.42 | 0.64 | 1.65% | 38.36 | 40.10 | 73856 | 29145 | 1.93% |
| 2025-02-18 | 39.23 | 38.78 | -0.34 | -0.87% | 38.58 | 40.09 | 81946 | 32355 | 2.14% |
| 2025-02-17 | 39.73 | 39.12 | -0.83 | -2.08% | 38.25 | 39.99 | 159689 | 61972 | 4.16% |
| 2025-02-14 | 40.88 | 39.95 | -0.93 | -2.27% | 39.80 | 41.95 | 76511 | 31100 | 2.00% |
| 2025-02-13 | 40.93 | 40.88 | -0.06 | -0.15% | 40.74 | 41.80 | 112048 | 46345 | 2.92% |
| 2025-02-12 | 40.02 | 40.94 | 0.63 | 1.56% | 39.91 | 41.28 | 104925 | 42713 | 2.74% |
| 2025-02-11 | 40.98 | 40.31 | -0.69 | -1.68% | 39.83 | 41.00 | 97798 | 39363 | 2.55% |
| 2025-02-10 | 43.68 | 41.00 | -3.01 | -6.84% | 39.44 | 43.79 | 209870 | 85048 | 5.47% |
| 2025-02-07 | 43.32 | 44.01 | 0.42 | 0.96% | 42.50 | 45.02 | 98207 | 42939 | 2.56% |
| 2025-02-06 | 42.65 | 43.59 | 0.59 | 1.37% | 42.41 | 44.30 | 69071 | 29981 | 1.80% |
| 2025-02-05 | 44.25 | 43.00 | -1.60 | -3.59% | 42.00 | 44.65 | 102974 | 44299 | 2.69% |
| 2025-01-27 | 44.22 | 44.60 | 0.26 | 0.59% | 44.04 | 45.38 | 53217 | 23746 | 1.39% |
| 2025-01-24 | 43.79 | 44.34 | 0.56 | 1.28% | 43.64 | 45.37 | 55850 | 24833 | 1.46% |
| 2025-01-23 | 45.57 | 43.78 | -1.28 | -2.84% | 43.71 | 46.00 | 65950 | 29506 | 1.72% |
| 2025-01-22 | 45.01 | 45.06 | -0.63 | -1.38% | 43.30 | 45.67 | 101613 | 45354 | 2.65% |
| 2025-01-21 | 46.00 | 45.69 | -0.34 | -0.74% | 44.72 | 46.22 | 69438 | 31592 | 1.81% |
| 2025-01-20 | 44.59 | 46.03 | 1.71 | 3.86% | 43.92 | 46.59 | 99468 | 45592 | 2.59% |
| 2025-01-17 | 45.64 | 44.32 | 1.33 | 3.09% | 43.99 | 47.00 | 167677 | 75499 | 4.37% |
| 2025-01-16 | 44.00 | 42.99 | -1.05 | -2.38% | 42.68 | 44.75 | 102797 | 44758 | 2.68% |
| 2025-01-15 | 45.24 | 44.04 | -1.49 | -3.27% | 43.85 | 45.73 | 62532 | 27907 | 1.63% |
| 2025-01-14 | 43.35 | 45.53 | 2.18 | 5.03% | 42.50 | 45.79 | 94049 | 41953 | 2.45% |
| 2025-01-13 | 43.35 | 43.35 | -0.18 | -0.41% | 43.02 | 45.06 | 57426 | 25130 | 1.50% |
| 2025-01-10 | 44.05 | 43.53 | -0.95 | -2.14% | 43.53 | 44.80 | 88157 | 38908 | 2.30% |
| 2025-01-09 | 42.98 | 44.48 | 0.86 | 1.97% | 42.51 | 44.80 | 92473 | 40758 | 2.41% |
| 2025-01-08 | 42.59 | 43.62 | 1.25 | 2.95% | 41.90 | 44.47 | 102167 | 44052 | 2.66% |
| 2025-01-07 | 43.21 | 42.37 | -0.85 | -1.97% | 42.11 | 43.79 | 69434 | 29597 | 1.81% |
| 2025-01-06 | 42.90 | 43.22 | 0.61 | 1.43% | 42.00 | 44.38 | 93103 | 40207 | 2.43% |
| 2025-01-03 | 43.38 | 42.61 | -0.79 | -1.82% | 42.52 | 44.39 | 65007 | 28294 | 1.70% |
| 2025-01-02 | 44.80 | 43.40 | -1.92 | -4.24% | 42.91 | 45.50 | 85995 | 37526 | 2.24% |
| 2024-12-31 | 44.79 | 45.32 | 0.78 | 1.75% | 44.21 | 45.95 | 111844 | 50417 | 2.92% |
| 2024-12-30 | 45.25 | 44.54 | -1.06 | -2.32% | 44.20 | 45.69 | 77230 | 34543 | 2.01% |