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 19:50:36 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 | 29.34 | 28.61 | -2.75 | -8.77% | 28.22 | 31.07 | 80430 | 23406 | 5.35% |
| 2025-04-07 | 32.66 | 31.36 | -3.48 | -9.99% | 31.36 | 32.71 | 23983 | 7600 | 1.59% |
| 2025-04-03 | 35.86 | 34.84 | -1.60 | -4.39% | 34.45 | 36.65 | 57629 | 20342 | 3.83% |
| 2025-04-02 | 36.78 | 36.44 | -0.76 | -2.04% | 36.20 | 37.60 | 55732 | 20465 | 3.70% |
| 2025-04-01 | 37.00 | 37.20 | 0.30 | 0.81% | 36.70 | 38.03 | 86279 | 32300 | 5.74% |
| 2025-03-31 | 35.00 | 36.90 | 1.71 | 4.86% | 33.93 | 37.58 | 94826 | 33920 | 6.30% |
| 2025-03-28 | 35.76 | 35.19 | -0.51 | -1.43% | 34.80 | 36.32 | 55913 | 19791 | 3.72% |
| 2025-03-27 | 35.35 | 35.70 | -0.80 | -2.19% | 35.08 | 36.62 | 85857 | 30853 | 5.71% |
| 2025-03-26 | 33.23 | 36.50 | 3.32 | 10.01% | 33.23 | 36.50 | 79129 | 28501 | 5.26% |
| 2025-03-25 | 35.30 | 33.18 | -2.19 | -6.19% | 33.02 | 35.50 | 75900 | 25702 | 5.05% |
| 2025-03-24 | 36.30 | 35.37 | -0.96 | -2.64% | 34.37 | 36.93 | 70977 | 25237 | 4.72% |
| 2025-03-21 | 38.45 | 36.33 | -2.60 | -6.68% | 36.01 | 38.53 | 102625 | 38025 | 6.82% |
| 2025-03-20 | 38.54 | 38.93 | 0.26 | 0.67% | 38.20 | 40.56 | 152155 | 60360 | 10.12% |
| 2025-03-19 | 38.80 | 38.67 | -0.22 | -0.57% | 38.15 | 39.42 | 98619 | 38247 | 6.56% |
| 2025-03-18 | 37.00 | 38.89 | 1.95 | 5.28% | 36.40 | 39.00 | 143750 | 54714 | 9.56% |
| 2025-03-17 | 36.15 | 36.94 | 0.84 | 2.33% | 35.65 | 37.89 | 78394 | 28794 | 5.21% |
| 2025-03-14 | 35.18 | 36.10 | 0.83 | 2.35% | 35.01 | 36.38 | 57795 | 20661 | 3.84% |
| 2025-03-13 | 36.45 | 35.27 | -1.03 | -2.84% | 34.81 | 36.50 | 45922 | 16269 | 3.05% |
| 2025-03-12 | 36.15 | 36.30 | 0.36 | 1.00% | 36.05 | 36.86 | 53770 | 19623 | 3.57% |
| 2025-03-11 | 35.01 | 35.94 | -0.13 | -0.36% | 35.01 | 36.06 | 33316 | 11887 | 2.21% |
| 2025-03-10 | 35.57 | 36.07 | 0.15 | 0.42% | 35.56 | 36.40 | 34111 | 12261 | 2.27% |
| 2025-03-07 | 36.70 | 35.92 | -0.78 | -2.13% | 35.69 | 37.08 | 55829 | 20306 | 3.71% |
| 2025-03-06 | 36.50 | 36.70 | 0.41 | 1.13% | 36.26 | 36.93 | 61023 | 22348 | 4.06% |
| 2025-03-05 | 35.98 | 36.29 | -0.25 | -0.68% | 35.70 | 36.80 | 55201 | 19975 | 3.67% |
| 2025-03-04 | 34.58 | 36.54 | 1.88 | 5.42% | 34.22 | 36.56 | 78690 | 28002 | 5.23% |
| 2025-03-03 | 35.10 | 34.66 | -0.34 | -0.97% | 34.00 | 35.50 | 54561 | 18995 | 3.63% |
| 2025-02-28 | 37.27 | 35.00 | -2.84 | -7.51% | 34.61 | 37.38 | 96686 | 34766 | 6.43% |
| 2025-02-27 | 39.12 | 37.84 | -1.26 | -3.22% | 37.08 | 39.37 | 95779 | 36465 | 6.37% |
| 2025-02-26 | 38.37 | 39.10 | 0.74 | 1.93% | 37.72 | 39.77 | 106853 | 41684 | 7.10% |
| 2025-02-25 | 37.01 | 38.36 | 0.45 | 1.19% | 36.82 | 39.56 | 83790 | 32283 | 5.57% |
| 2025-02-24 | 38.97 | 37.91 | -1.66 | -4.20% | 37.80 | 39.08 | 101161 | 38764 | 6.73% |
| 2025-02-21 | 38.00 | 39.57 | 1.62 | 4.27% | 37.70 | 40.80 | 168480 | 65917 | 11.20% |
| 2025-02-20 | 37.49 | 37.95 | 0.66 | 1.77% | 37.00 | 38.42 | 99230 | 37600 | 6.60% |
| 2025-02-19 | 35.90 | 37.29 | 1.47 | 4.10% | 35.90 | 37.37 | 94756 | 35052 | 6.30% |
| 2025-02-18 | 38.00 | 35.82 | -2.31 | -6.06% | 35.67 | 38.13 | 91551 | 33736 | 6.09% |
| 2025-02-17 | 37.38 | 38.13 | 0.11 | 0.29% | 37.00 | 38.50 | 92817 | 35172 | 6.17% |
| 2025-02-14 | 37.48 | 38.02 | 0.02 | 0.05% | 36.61 | 38.98 | 117380 | 44128 | 7.80% |
| 2025-02-13 | 40.00 | 38.00 | -2.88 | -7.05% | 38.00 | 40.15 | 168984 | 65628 | 11.23% |
| 2025-02-12 | 39.00 | 40.88 | 0.90 | 2.25% | 37.94 | 43.68 | 253552 | 102105 | 16.86% |
| 2025-02-11 | 40.46 | 39.98 | -1.06 | -2.58% | 38.88 | 40.60 | 161328 | 64063 | 10.72% |
| 2025-02-10 | 40.00 | 41.04 | -0.45 | -1.08% | 39.82 | 41.58 | 174554 | 71049 | 11.60% |
| 2025-02-07 | 42.00 | 41.49 | -0.50 | -1.19% | 40.37 | 43.00 | 257450 | 107926 | 17.11% |
| 2025-02-06 | 39.65 | 41.99 | 0.96 | 2.34% | 39.11 | 42.88 | 253151 | 105441 | 16.83% |
| 2025-02-05 | 41.90 | 41.03 | 0.56 | 1.38% | 39.26 | 43.80 | 338667 | 140283 | 22.51% |
| 2025-01-27 | 36.88 | 40.47 | 3.68 | 10.00% | 36.30 | 40.47 | 190221 | 75705 | 12.65% |
| 2025-01-24 | 36.23 | 36.79 | 0.65 | 1.80% | 36.15 | 37.58 | 165301 | 61086 | 10.99% |
| 2025-01-23 | 38.21 | 36.14 | -2.23 | -5.81% | 36.01 | 38.74 | 222012 | 82719 | 14.76% |
| 2025-01-22 | 38.83 | 38.37 | -0.85 | -2.17% | 37.00 | 40.58 | 302202 | 117992 | 20.09% |
| 2025-01-21 | 35.88 | 39.22 | 3.57 | 10.01% | 35.75 | 39.22 | 259336 | 98071 | 17.24% |
| 2025-01-20 | 34.47 | 35.65 | 0.89 | 2.56% | 34.47 | 36.99 | 219849 | 78080 | 14.62% |
| 2025-01-17 | 36.33 | 34.76 | -3.47 | -9.08% | 34.41 | 40.09 | 324162 | 116587 | 21.55% |
| 2025-01-16 | 35.28 | 38.23 | 3.48 | 10.01% | 33.79 | 38.23 | 313315 | 111558 | 20.83% |
| 2025-01-15 | 30.78 | 34.75 | 3.16 | 10.00% | 30.78 | 34.75 | 165805 | 56577 | 11.02% |
| 2025-01-14 | 29.53 | 31.59 | 1.49 | 4.95% | 28.50 | 31.94 | 203599 | 61969 | 13.53% |
| 2025-01-13 | 32.04 | 30.10 | -3.34 | -9.99% | 30.10 | 32.50 | 159660 | 48676 | 10.61% |
| 2025-01-10 | 33.44 | 33.44 | 3.04 | 10.00% | 32.15 | 33.44 | 239266 | 79087 | 15.91% |
| 2025-01-09 | 29.14 | 30.40 | 2.76 | 9.99% | 29.14 | 30.40 | 38931 | 11765 | 2.59% |
| 2025-01-08 | 26.86 | 27.64 | 0.29 | 1.06% | 26.50 | 28.33 | 89301 | 24472 | 5.94% |
| 2025-01-07 | 26.06 | 27.35 | 0.57 | 2.13% | 26.06 | 27.60 | 91682 | 24685 | 6.09% |
| 2025-01-06 | 29.38 | 26.78 | -2.98 | -10.01% | 26.78 | 30.33 | 124135 | 34836 | 8.25% |
| 2025-01-03 | 31.30 | 29.76 | -0.66 | -2.17% | 29.50 | 32.50 | 189441 | 58440 | 12.59% |
| 2025-01-02 | 27.51 | 30.42 | 2.77 | 10.02% | 26.41 | 30.42 | 122258 | 35142 | 8.13% |
| 2024-12-31 | 28.70 | 27.65 | -1.04 | -3.62% | 27.53 | 29.13 | 62302 | 17540 | 4.14% |
| 2024-12-30 | 29.99 | 28.69 | -1.18 | -3.95% | 28.62 | 30.17 | 63921 | 18655 | 4.25% |