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 20:21:28 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 | 47.25 | 45.47 | -5.05 | -10.00% | 45.47 | 48.70 | 96592 | 44697 | 4.95% |
| 2025-04-07 | 50.52 | 50.52 | -5.61 | -9.99% | 50.52 | 51.00 | 22053 | 11148 | 1.13% |
| 2025-04-03 | 60.01 | 56.13 | -4.98 | -8.15% | 55.20 | 60.87 | 110523 | 63660 | 5.67% |
| 2025-04-02 | 61.50 | 61.11 | -0.97 | -1.56% | 61.03 | 61.88 | 37480 | 22969 | 1.92% |
| 2025-04-01 | 60.60 | 62.08 | 1.92 | 3.19% | 60.02 | 63.71 | 65104 | 40273 | 3.34% |
| 2025-03-31 | 60.01 | 60.16 | -0.67 | -1.10% | 60.01 | 60.91 | 25586 | 15433 | 1.31% |
| 2025-03-28 | 61.69 | 60.83 | -0.80 | -1.30% | 60.80 | 62.20 | 29240 | 17937 | 1.50% |
| 2025-03-27 | 61.23 | 61.63 | 0.15 | 0.24% | 59.65 | 62.66 | 48283 | 29458 | 2.48% |
| 2025-03-26 | 61.31 | 61.48 | -0.17 | -0.28% | 61.27 | 62.05 | 24160 | 14895 | 1.24% |
| 2025-03-25 | 62.22 | 61.65 | -0.59 | -0.95% | 61.00 | 62.22 | 34885 | 21444 | 1.79% |
| 2025-03-24 | 61.37 | 62.24 | 1.05 | 1.72% | 61.00 | 62.50 | 41644 | 25698 | 2.14% |
| 2025-03-21 | 62.31 | 61.19 | -1.29 | -2.06% | 61.04 | 62.67 | 36812 | 22694 | 1.89% |
| 2025-03-20 | 63.04 | 62.48 | -0.57 | -0.90% | 62.30 | 63.18 | 31128 | 19526 | 1.60% |
| 2025-03-19 | 64.15 | 63.05 | -1.03 | -1.61% | 62.85 | 64.33 | 43636 | 27639 | 2.24% |
| 2025-03-18 | 63.80 | 64.08 | 0.58 | 0.91% | 63.61 | 64.86 | 54468 | 34904 | 2.79% |
| 2025-03-17 | 63.37 | 63.50 | 0.13 | 0.21% | 62.83 | 63.68 | 47511 | 30087 | 2.44% |
| 2025-03-14 | 62.01 | 63.37 | 1.07 | 1.72% | 61.59 | 63.74 | 61761 | 38800 | 3.17% |
| 2025-03-13 | 63.62 | 62.30 | -1.45 | -2.27% | 61.60 | 63.94 | 58588 | 36576 | 3.00% |
| 2025-03-12 | 64.60 | 63.75 | -0.57 | -0.89% | 63.70 | 64.80 | 65604 | 42053 | 3.36% |
| 2025-03-11 | 64.16 | 64.32 | -0.76 | -1.17% | 63.56 | 64.96 | 60720 | 38968 | 3.11% |
| 2025-03-10 | 65.01 | 65.08 | 0.24 | 0.37% | 64.18 | 65.61 | 62207 | 40373 | 3.19% |
| 2025-03-07 | 67.88 | 64.84 | -1.95 | -2.92% | 64.42 | 67.88 | 144810 | 95605 | 7.43% |
| 2025-03-06 | 61.08 | 66.79 | 6.07 | 10.00% | 61.08 | 66.79 | 105090 | 68483 | 5.39% |
| 2025-03-05 | 61.08 | 60.72 | -0.36 | -0.59% | 60.12 | 61.36 | 36705 | 22264 | 1.88% |
| 2025-03-04 | 59.80 | 61.08 | 0.82 | 1.36% | 59.24 | 61.47 | 50753 | 30664 | 2.60% |
| 2025-03-03 | 60.85 | 60.26 | -0.76 | -1.25% | 59.81 | 61.82 | 49397 | 30082 | 2.53% |
| 2025-02-28 | 63.88 | 61.02 | -3.50 | -5.42% | 60.64 | 64.13 | 85799 | 53290 | 4.40% |
| 2025-02-27 | 66.09 | 64.52 | -1.68 | -2.54% | 63.73 | 66.42 | 88882 | 57653 | 4.56% |
| 2025-02-26 | 65.73 | 66.20 | 0.01 | 0.02% | 64.88 | 66.98 | 99173 | 65256 | 5.09% |
| 2025-02-25 | 64.00 | 66.19 | 1.35 | 2.08% | 63.80 | 67.68 | 126285 | 84096 | 6.48% |
| 2025-02-24 | 65.00 | 64.84 | 0.42 | 0.65% | 63.43 | 65.60 | 86862 | 56174 | 4.45% |
| 2025-02-21 | 62.70 | 64.42 | 1.77 | 2.83% | 62.70 | 64.76 | 100963 | 64341 | 5.18% |
| 2025-02-20 | 62.90 | 62.65 | -0.26 | -0.41% | 62.05 | 63.38 | 70885 | 44372 | 3.64% |
| 2025-02-19 | 61.04 | 62.91 | 1.46 | 2.38% | 61.04 | 63.00 | 76047 | 47475 | 3.90% |
| 2025-02-18 | 62.67 | 61.45 | -1.67 | -2.65% | 60.77 | 63.90 | 73895 | 46141 | 3.79% |
| 2025-02-17 | 62.75 | 63.12 | 0.39 | 0.62% | 62.31 | 63.44 | 74120 | 46587 | 3.80% |
| 2025-02-14 | 63.90 | 62.73 | -1.76 | -2.73% | 62.04 | 64.90 | 104166 | 65604 | 5.34% |
| 2025-02-13 | 65.15 | 64.49 | -0.55 | -0.85% | 64.38 | 66.39 | 109332 | 71455 | 5.61% |
| 2025-02-12 | 61.49 | 65.04 | 3.24 | 5.24% | 61.31 | 66.29 | 124289 | 79106 | 6.37% |
| 2025-02-11 | 62.80 | 61.80 | -1.08 | -1.72% | 61.59 | 62.80 | 63808 | 39530 | 3.27% |
| 2025-02-10 | 62.35 | 62.88 | 0.62 | 1.00% | 61.11 | 63.30 | 85940 | 53452 | 4.41% |
| 2025-02-07 | 62.12 | 62.26 | 0.30 | 0.48% | 61.51 | 63.63 | 98021 | 61285 | 5.03% |
| 2025-02-06 | 58.95 | 61.96 | 2.41 | 4.05% | 58.80 | 62.11 | 90058 | 54996 | 4.62% |
| 2025-02-05 | 59.83 | 59.55 | 0.26 | 0.44% | 58.21 | 60.45 | 69344 | 41092 | 3.56% |
| 2025-01-27 | 60.74 | 59.29 | -1.64 | -2.69% | 59.29 | 61.46 | 55516 | 33437 | 2.85% |
| 2025-01-24 | 59.10 | 60.93 | 1.14 | 1.91% | 59.02 | 61.19 | 70067 | 42323 | 3.59% |
| 2025-01-23 | 62.27 | 59.79 | -1.64 | -2.67% | 59.68 | 62.80 | 95396 | 58352 | 4.89% |
| 2025-01-22 | 61.01 | 61.43 | -0.31 | -0.50% | 61.00 | 62.80 | 86916 | 53605 | 4.46% |
| 2025-01-21 | 61.00 | 61.74 | 1.22 | 2.02% | 59.64 | 62.00 | 110814 | 67530 | 5.68% |
| 2025-01-20 | 59.61 | 60.52 | 1.49 | 2.52% | 59.18 | 61.37 | 110679 | 66886 | 5.68% |
| 2025-01-17 | 58.50 | 59.03 | 0.34 | 0.58% | 57.48 | 59.99 | 110707 | 65063 | 5.68% |
| 2025-01-16 | 58.20 | 58.69 | 1.21 | 2.11% | 57.76 | 59.37 | 110262 | 64658 | 5.65% |
| 2025-01-15 | 60.30 | 57.48 | -2.88 | -4.77% | 57.39 | 60.36 | 119472 | 69862 | 6.13% |
| 2025-01-14 | 58.92 | 60.36 | 1.66 | 2.83% | 57.80 | 60.88 | 111221 | 66316 | 5.70% |
| 2025-01-13 | 61.00 | 58.70 | -4.03 | -6.42% | 58.01 | 61.78 | 129423 | 76462 | 6.64% |
| 2025-01-10 | 56.80 | 62.73 | 5.70 | 9.99% | 56.03 | 62.73 | 159506 | 96477 | 8.18% |
| 2025-01-09 | 57.82 | 57.03 | -1.90 | -3.22% | 56.00 | 58.66 | 134876 | 76962 | 6.92% |
| 2025-01-08 | 65.00 | 58.93 | -6.55 | -10.00% | 58.93 | 65.00 | 124582 | 74565 | 6.39% |
| 2025-01-07 | 64.00 | 65.48 | 1.26 | 1.96% | 63.90 | 65.61 | 40257 | 26122 | 2.06% |
| 2025-01-06 | 65.60 | 64.22 | -1.59 | -2.42% | 63.47 | 66.29 | 49247 | 31811 | 2.53% |
| 2025-01-03 | 69.00 | 65.81 | -2.79 | -4.07% | 65.50 | 69.17 | 51048 | 34320 | 2.62% |
| 2025-01-02 | 68.98 | 68.60 | -0.56 | -0.81% | 67.86 | 71.65 | 51857 | 36083 | 2.66% |
| 2024-12-31 | 72.25 | 69.16 | -3.09 | -4.28% | 69.16 | 72.68 | 60006 | 42147 | 3.08% |
| 2024-12-30 | 71.62 | 72.25 | 0.62 | 0.87% | 71.00 | 73.88 | 57126 | 41504 | 2.93% |