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：2025-04-08 17:38:11 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 | 50.10 | 50.44 | 2.72 | 5.70% | 49.50 | 52.80 | 57276 | 29329 | 9.55% |
| 2025-04-07 | 52.89 | 47.72 | -9.96 | -17.27% | 46.14 | 55.00 | 55207 | 27584 | 9.20% |
| 2025-04-03 | 57.22 | 57.68 | -0.21 | -0.36% | 56.66 | 58.38 | 17253 | 9929 | 2.88% |
| 2025-04-02 | 57.91 | 57.89 | -0.22 | -0.38% | 57.31 | 58.54 | 16514 | 9538 | 2.75% |
| 2025-04-01 | 56.99 | 58.11 | 1.11 | 1.95% | 56.92 | 58.37 | 19319 | 11174 | 3.22% |
| 2025-03-31 | 57.20 | 57.00 | -0.80 | -1.38% | 56.15 | 57.24 | 22206 | 12580 | 3.70% |
| 2025-03-28 | 59.00 | 57.80 | -1.47 | -2.48% | 57.80 | 60.00 | 28512 | 16771 | 4.75% |
| 2025-03-27 | 57.96 | 59.27 | 1.31 | 2.26% | 57.46 | 60.06 | 39217 | 23179 | 6.54% |
| 2025-03-26 | 57.06 | 57.96 | 0.81 | 1.42% | 57.06 | 58.10 | 18925 | 10917 | 3.15% |
| 2025-03-25 | 57.85 | 57.15 | -0.73 | -1.26% | 57.01 | 58.09 | 18835 | 10829 | 3.14% |
| 2025-03-24 | 58.50 | 57.88 | -0.39 | -0.67% | 56.60 | 58.68 | 29705 | 17097 | 4.95% |
| 2025-03-21 | 58.26 | 58.27 | 0.01 | 0.02% | 57.55 | 59.55 | 32965 | 19320 | 5.49% |
| 2025-03-20 | 59.22 | 58.26 | -1.05 | -1.77% | 58.20 | 59.66 | 25307 | 14931 | 4.22% |
| 2025-03-19 | 60.25 | 59.31 | -1.08 | -1.79% | 59.01 | 60.30 | 26824 | 15966 | 4.47% |
| 2025-03-18 | 60.20 | 60.39 | 0.23 | 0.38% | 59.77 | 60.87 | 26042 | 15705 | 4.34% |
| 2025-03-17 | 60.05 | 60.16 | 0.31 | 0.52% | 59.59 | 60.95 | 34299 | 20676 | 5.72% |
| 2025-03-14 | 59.01 | 59.85 | 0.43 | 0.72% | 58.88 | 60.05 | 40860 | 24357 | 6.81% |
| 2025-03-13 | 61.53 | 59.42 | -2.23 | -3.62% | 59.05 | 61.90 | 56654 | 33941 | 9.44% |
| 2025-03-12 | 63.10 | 61.65 | -1.45 | -2.30% | 61.63 | 63.50 | 52101 | 32497 | 8.68% |
| 2025-03-11 | 63.00 | 63.10 | -1.58 | -2.44% | 62.51 | 64.36 | 59063 | 37334 | 9.84% |
| 2025-03-10 | 62.70 | 64.68 | 2.83 | 4.58% | 62.00 | 65.80 | 97468 | 62395 | 16.24% |
| 2025-03-07 | 63.00 | 61.85 | -1.31 | -2.07% | 61.41 | 63.56 | 52111 | 32433 | 8.69% |
| 2025-03-06 | 63.50 | 63.16 | -0.09 | -0.14% | 62.89 | 64.10 | 62589 | 39695 | 10.43% |
| 2025-03-05 | 63.47 | 63.25 | -0.45 | -0.71% | 61.47 | 63.68 | 69203 | 43294 | 11.53% |
| 2025-03-04 | 58.62 | 63.70 | 3.85 | 6.43% | 58.58 | 64.39 | 122613 | 77369 | 20.44% |
| 2025-03-03 | 58.00 | 59.85 | 2.00 | 3.46% | 57.35 | 61.27 | 59398 | 35383 | 9.90% |
| 2025-02-28 | 61.28 | 57.85 | -3.85 | -6.24% | 57.58 | 61.61 | 58210 | 34477 | 9.70% |
| 2025-02-27 | 63.66 | 61.70 | -1.96 | -3.08% | 60.30 | 64.10 | 69838 | 43323 | 11.64% |
| 2025-02-26 | 64.00 | 63.66 | 0.99 | 1.58% | 61.96 | 64.58 | 83335 | 52631 | 13.89% |
| 2025-02-25 | 58.99 | 62.67 | 2.39 | 3.96% | 58.78 | 64.22 | 113076 | 70162 | 18.85% |
| 2025-02-24 | 60.77 | 60.28 | -0.42 | -0.69% | 59.53 | 61.01 | 53169 | 31920 | 8.86% |
| 2025-02-21 | 58.71 | 60.70 | 1.82 | 3.09% | 58.41 | 61.47 | 73566 | 44250 | 12.26% |
| 2025-02-20 | 60.01 | 58.88 | -1.32 | -2.19% | 58.53 | 60.30 | 48253 | 28526 | 8.04% |
| 2025-02-19 | 57.80 | 60.20 | 2.38 | 4.12% | 57.67 | 61.38 | 73211 | 44044 | 12.20% |
| 2025-02-18 | 58.79 | 57.82 | -1.33 | -2.25% | 57.65 | 60.30 | 53929 | 31821 | 8.99% |
| 2025-02-17 | 57.00 | 59.15 | 1.53 | 2.66% | 56.70 | 59.77 | 68226 | 39828 | 11.37% |
| 2025-02-14 | 58.43 | 57.62 | -1.60 | -2.70% | 57.23 | 58.88 | 42309 | 24446 | 7.50% |
| 2025-02-13 | 61.90 | 59.22 | -2.94 | -4.73% | 58.88 | 61.96 | 61567 | 36854 | 10.92% |
| 2025-02-12 | 60.24 | 62.16 | 1.92 | 3.19% | 59.46 | 62.45 | 66016 | 40256 | 11.71% |
| 2025-02-11 | 61.11 | 60.24 | -0.63 | -1.03% | 59.10 | 61.15 | 38678 | 23281 | 6.86% |
| 2025-02-10 | 60.71 | 60.87 | 0.01 | 0.02% | 59.80 | 61.27 | 44272 | 26794 | 7.85% |
| 2025-02-07 | 60.48 | 60.86 | 0.07 | 0.12% | 59.60 | 61.50 | 58443 | 35490 | 10.36% |
| 2025-02-06 | 57.23 | 60.79 | 2.99 | 5.17% | 57.02 | 61.28 | 54615 | 32828 | 9.68% |
| 2025-02-05 | 57.47 | 57.80 | 1.52 | 2.70% | 56.73 | 58.69 | 37579 | 21723 | 6.66% |
| 2025-01-27 | 59.23 | 56.28 | -2.53 | -4.30% | 56.10 | 60.59 | 42022 | 24453 | 7.45% |
| 2025-01-24 | 59.00 | 58.81 | -0.89 | -1.49% | 58.25 | 60.24 | 49434 | 29269 | 8.77% |
| 2025-01-23 | 61.00 | 59.70 | -0.95 | -1.57% | 59.59 | 61.86 | 41389 | 25106 | 7.34% |
| 2025-01-22 | 60.00 | 60.65 | 0.20 | 0.33% | 59.81 | 61.68 | 40488 | 24597 | 7.18% |
| 2025-01-21 | 60.37 | 60.45 | 0.35 | 0.58% | 59.80 | 61.63 | 38347 | 23265 | 6.80% |
| 2025-01-20 | 61.15 | 60.10 | -0.46 | -0.76% | 59.51 | 61.37 | 38667 | 23236 | 6.86% |
| 2025-01-17 | 58.99 | 60.56 | 0.99 | 1.66% | 58.65 | 62.00 | 53051 | 32091 | 9.41% |
| 2025-01-16 | 60.60 | 59.57 | -0.33 | -0.55% | 58.61 | 61.66 | 44571 | 26778 | 7.90% |
| 2025-01-15 | 58.81 | 59.90 | -0.01 | -0.02% | 58.52 | 60.96 | 48814 | 29186 | 8.66% |
| 2025-01-14 | 57.34 | 59.91 | 2.72 | 4.76% | 56.80 | 59.96 | 63975 | 37740 | 11.34% |
| 2025-01-13 | 52.88 | 57.19 | 1.57 | 2.82% | 52.50 | 57.20 | 47838 | 26418 | 8.48% |
| 2025-01-10 | 55.00 | 55.62 | 0.59 | 1.07% | 54.80 | 59.24 | 66199 | 37912 | 11.74% |
| 2025-01-09 | 53.75 | 55.03 | 0.80 | 1.48% | 53.75 | 55.82 | 36048 | 19817 | 6.39% |
| 2025-01-08 | 55.05 | 54.23 | -1.43 | -2.57% | 52.20 | 55.05 | 43453 | 23424 | 7.70% |
| 2025-01-07 | 54.21 | 55.66 | 1.60 | 2.96% | 54.00 | 55.66 | 29613 | 16214 | 5.25% |
| 2025-01-06 | 53.55 | 54.06 | -0.10 | -0.18% | 53.41 | 55.00 | 25059 | 13565 | 4.44% |
| 2025-01-03 | 57.20 | 54.16 | -2.53 | -4.46% | 54.16 | 57.36 | 35064 | 19527 | 6.22% |
| 2025-01-02 | 58.60 | 56.69 | -2.27 | -3.85% | 55.93 | 59.80 | 33816 | 19422 | 6.00% |
| 2024-12-31 | 61.47 | 58.96 | -2.31 | -3.77% | 58.85 | 61.66 | 35588 | 21253 | 6.31% |
| 2024-12-30 | 60.50 | 61.27 | 0.17 | 0.28% | 59.87 | 62.32 | 28438 | 17397 | 5.04% |