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 06:52:06 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 43.84 | 43.84 | -4.87 | -10.00% | 43.84 | 48.70 | 79717 | 36420 | 34.51% |
| 2025-04-03 | 52.87 | 48.71 | -4.30 | -8.11% | 48.04 | 53.00 | 97678 | 48762 | 42.29% |
| 2025-04-02 | 56.98 | 53.01 | -4.61 | -8.00% | 52.47 | 59.00 | 92866 | 51639 | 40.20% |
| 2025-04-01 | 52.27 | 57.62 | -0.46 | -0.79% | 52.27 | 62.99 | 130398 | 73612 | 56.45% |
| 2025-03-31 | 58.09 | 58.08 | 3.78 | 6.96% | 55.38 | 59.73 | 151183 | 87624 | 65.45% |
| 2025-03-28 | 54.30 | 54.30 | 4.94 | 10.01% | 52.30 | 54.30 | 65333 | 35413 | 28.28% |
| 2025-03-27 | 44.73 | 49.36 | 4.49 | 10.01% | 43.79 | 49.36 | 51389 | 24345 | 22.25% |
| 2025-03-26 | 44.00 | 44.87 | 0.67 | 1.52% | 43.51 | 46.20 | 18808 | 8475 | 8.14% |
| 2025-03-25 | 43.09 | 44.20 | 0.85 | 1.96% | 43.09 | 45.89 | 23220 | 10374 | 10.05% |
| 2025-03-24 | 44.85 | 43.35 | -1.53 | -3.41% | 42.40 | 44.98 | 19312 | 8409 | 8.36% |
| 2025-03-21 | 46.50 | 44.88 | -1.67 | -3.59% | 44.46 | 46.60 | 31516 | 14270 | 13.64% |
| 2025-03-20 | 49.77 | 46.55 | -1.53 | -3.18% | 46.47 | 49.79 | 51139 | 24745 | 22.14% |
| 2025-03-19 | 46.50 | 48.08 | 1.64 | 3.53% | 45.66 | 48.68 | 40389 | 19216 | 17.48% |
| 2025-03-18 | 46.82 | 46.44 | 0.02 | 0.04% | 45.95 | 46.99 | 20426 | 9486 | 8.84% |
| 2025-03-17 | 44.81 | 46.42 | 2.24 | 5.07% | 44.51 | 46.90 | 44300 | 20399 | 19.18% |
| 2025-03-14 | 43.73 | 44.18 | 0.45 | 1.03% | 42.93 | 44.36 | 12904 | 5637 | 5.59% |
| 2025-03-13 | 44.76 | 43.73 | -1.03 | -2.30% | 43.44 | 44.78 | 15637 | 6882 | 6.77% |
| 2025-03-12 | 44.26 | 44.76 | 0.55 | 1.24% | 44.05 | 45.49 | 16288 | 7306 | 7.05% |
| 2025-03-11 | 43.60 | 44.21 | -0.25 | -0.56% | 43.53 | 44.27 | 10857 | 4772 | 4.70% |
| 2025-03-10 | 44.33 | 44.46 | 0.25 | 0.57% | 44.01 | 44.96 | 10741 | 4773 | 4.65% |
| 2025-03-07 | 45.18 | 44.21 | -0.98 | -2.17% | 43.93 | 45.18 | 15608 | 6962 | 6.76% |
| 2025-03-06 | 45.22 | 45.19 | -0.10 | -0.22% | 45.04 | 45.68 | 18452 | 8364 | 7.99% |
| 2025-03-05 | 45.00 | 45.29 | 0.05 | 0.11% | 44.59 | 45.80 | 14528 | 6555 | 6.29% |
| 2025-03-04 | 43.52 | 45.24 | 1.28 | 2.91% | 43.52 | 45.33 | 19561 | 8754 | 8.47% |
| 2025-03-03 | 43.70 | 43.96 | 0.66 | 1.52% | 42.55 | 44.83 | 15910 | 6991 | 6.89% |
| 2025-02-28 | 45.13 | 43.30 | -2.14 | -4.71% | 43.21 | 45.44 | 18812 | 8333 | 8.14% |
| 2025-02-27 | 45.86 | 45.44 | -0.41 | -0.89% | 44.60 | 46.29 | 20218 | 9191 | 8.75% |
| 2025-02-26 | 45.80 | 45.85 | -0.14 | -0.30% | 45.20 | 46.18 | 27724 | 12666 | 12.00% |
| 2025-02-25 | 43.60 | 45.99 | 1.75 | 3.96% | 43.33 | 47.31 | 47741 | 21915 | 20.67% |
| 2025-02-24 | 44.56 | 44.24 | -0.29 | -0.65% | 43.81 | 44.88 | 18263 | 8081 | 7.91% |
| 2025-02-21 | 44.20 | 44.53 | 0.56 | 1.27% | 43.51 | 44.67 | 25904 | 11465 | 11.21% |
| 2025-02-20 | 43.26 | 43.97 | 0.35 | 0.80% | 43.26 | 44.30 | 19983 | 8782 | 8.65% |
| 2025-02-19 | 41.53 | 43.62 | 1.59 | 3.78% | 41.31 | 43.93 | 28425 | 12306 | 12.31% |
| 2025-02-18 | 42.88 | 42.03 | -0.90 | -2.10% | 41.80 | 43.65 | 19611 | 8415 | 8.49% |
| 2025-02-17 | 42.45 | 42.93 | 0.53 | 1.25% | 42.43 | 43.29 | 10168 | 4356 | 4.40% |
| 2025-02-14 | 42.70 | 42.40 | -0.27 | -0.63% | 42.18 | 42.79 | 10352 | 4391 | 4.48% |
| 2025-02-13 | 43.13 | 42.67 | -0.88 | -2.02% | 42.62 | 43.56 | 13520 | 5808 | 5.85% |
| 2025-02-12 | 43.10 | 43.55 | 0.40 | 0.93% | 43.00 | 43.70 | 17089 | 7402 | 7.40% |
| 2025-02-11 | 43.33 | 43.15 | -0.57 | -1.30% | 43.10 | 44.23 | 15879 | 6884 | 6.87% |
| 2025-02-10 | 43.10 | 43.72 | 0.57 | 1.32% | 43.01 | 44.20 | 22844 | 9945 | 9.89% |
| 2025-02-07 | 42.99 | 43.15 | 0.16 | 0.37% | 42.48 | 43.59 | 21384 | 9226 | 9.26% |
| 2025-02-06 | 41.51 | 42.99 | 1.07 | 2.55% | 41.51 | 43.17 | 18342 | 7827 | 7.94% |
| 2025-02-05 | 41.88 | 41.92 | 0.62 | 1.50% | 41.36 | 42.18 | 10629 | 4443 | 4.60% |
| 2025-01-27 | 42.22 | 41.30 | -0.93 | -2.20% | 40.81 | 42.31 | 12107 | 5021 | 5.24% |
| 2025-01-24 | 42.00 | 42.23 | 0.14 | 0.33% | 41.69 | 42.70 | 16468 | 6937 | 7.13% |
| 2025-01-23 | 43.55 | 42.09 | -1.45 | -3.33% | 42.00 | 43.85 | 28398 | 12213 | 12.29% |
| 2025-01-22 | 43.18 | 43.54 | 0.44 | 1.02% | 42.86 | 44.23 | 28898 | 12619 | 12.51% |
| 2025-01-21 | 43.00 | 43.10 | 0.20 | 0.47% | 42.20 | 43.60 | 26081 | 11180 | 11.29% |
| 2025-01-20 | 42.80 | 42.90 | -1.33 | -3.01% | 42.30 | 43.67 | 40134 | 17227 | 17.37% |
| 2025-01-17 | 39.99 | 44.23 | 4.02 | 10.00% | 39.51 | 44.23 | 44228 | 19029 | 19.15% |
| 2025-01-16 | 39.65 | 40.21 | 0.58 | 1.46% | 39.58 | 40.83 | 14678 | 5897 | 6.35% |
| 2025-01-15 | 39.88 | 39.63 | -0.24 | -0.60% | 39.33 | 39.98 | 9519 | 3775 | 4.12% |
| 2025-01-14 | 38.63 | 39.87 | 1.18 | 3.05% | 38.63 | 39.96 | 14679 | 5791 | 6.35% |
| 2025-01-13 | 37.60 | 38.69 | 0.79 | 2.08% | 36.84 | 38.80 | 10536 | 4012 | 4.56% |
| 2025-01-10 | 39.32 | 37.90 | -1.37 | -3.49% | 37.90 | 39.96 | 10149 | 3966 | 4.39% |
| 2025-01-09 | 39.01 | 39.27 | 0.38 | 0.98% | 38.90 | 39.79 | 10572 | 4169 | 4.58% |
| 2025-01-08 | 39.50 | 38.89 | -0.60 | -1.52% | 38.18 | 39.59 | 11178 | 4359 | 4.84% |
| 2025-01-07 | 38.03 | 39.49 | 1.22 | 3.19% | 38.03 | 39.50 | 11929 | 4658 | 5.16% |
| 2025-01-06 | 38.61 | 38.27 | -0.36 | -0.93% | 37.11 | 38.61 | 11237 | 4265 | 4.86% |
| 2025-01-03 | 40.10 | 38.63 | -1.27 | -3.18% | 38.50 | 40.49 | 11393 | 4474 | 4.93% |
| 2025-01-02 | 40.79 | 39.90 | -0.86 | -2.11% | 39.42 | 41.40 | 12272 | 4942 | 1.68% |
| 2024-12-31 | 42.01 | 40.76 | -1.47 | -3.48% | 40.63 | 42.45 | 13424 | 5557 | 1.84% |
| 2024-12-30 | 42.85 | 42.23 | -0.77 | -1.79% | 41.25 | 42.89 | 9426 | 3988 | 1.29% |