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 06:23:25 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 | 36.78 | 35.61 | 0.58 | 1.66% | 34.67 | 37.78 | 12446 | 4500 | 1.42% |
| 2025-04-07 | 40.60 | 35.03 | -7.22 | -17.09% | 34.27 | 41.10 | 16770 | 6238 | 1.91% |
| 2025-04-03 | 42.18 | 42.25 | -0.60 | -1.40% | 41.36 | 43.20 | 9810 | 4131 | 1.12% |
| 2025-04-02 | 43.00 | 42.85 | -0.32 | -0.74% | 42.61 | 43.67 | 5699 | 2451 | 0.65% |
| 2025-04-01 | 42.98 | 43.17 | 0.53 | 1.24% | 42.52 | 43.79 | 10253 | 4434 | 1.17% |
| 2025-03-31 | 42.33 | 42.64 | -0.11 | -0.26% | 41.10 | 42.95 | 6904 | 2904 | 0.79% |
| 2025-03-28 | 43.33 | 42.75 | -0.83 | -1.90% | 42.60 | 43.82 | 7331 | 3162 | 0.84% |
| 2025-03-27 | 43.67 | 43.58 | -0.33 | -0.75% | 43.06 | 44.11 | 6783 | 2959 | 0.77% |
| 2025-03-26 | 44.30 | 43.91 | -0.75 | -1.68% | 43.90 | 45.39 | 6964 | 3093 | 0.80% |
| 2025-03-25 | 44.13 | 44.66 | -0.32 | -0.71% | 44.03 | 45.78 | 10032 | 4514 | 1.15% |
| 2025-03-24 | 45.56 | 44.98 | -0.58 | -1.27% | 43.60 | 45.85 | 15018 | 6711 | 1.71% |
| 2025-03-21 | 47.64 | 45.56 | -2.08 | -4.37% | 45.10 | 48.12 | 13785 | 6368 | 1.57% |
| 2025-03-20 | 46.01 | 47.64 | 1.25 | 2.69% | 46.01 | 49.20 | 22874 | 10978 | 2.61% |
| 2025-03-19 | 47.90 | 46.39 | -1.75 | -3.64% | 46.14 | 48.11 | 10602 | 4970 | 1.21% |
| 2025-03-18 | 48.09 | 48.14 | 0.05 | 0.10% | 47.21 | 48.66 | 7557 | 3638 | 0.86% |
| 2025-03-17 | 47.21 | 48.09 | 0.54 | 1.14% | 47.01 | 49.30 | 13931 | 6739 | 1.59% |
| 2025-03-14 | 47.30 | 47.55 | -0.15 | -0.31% | 46.40 | 48.18 | 11735 | 5541 | 1.34% |
| 2025-03-13 | 47.99 | 47.70 | -0.02 | -0.04% | 46.70 | 47.99 | 12876 | 6077 | 1.47% |
| 2025-03-12 | 49.94 | 47.72 | -1.47 | -2.99% | 47.50 | 49.94 | 14102 | 6781 | 1.61% |
| 2025-03-11 | 48.40 | 49.19 | 0.26 | 0.53% | 47.58 | 49.60 | 13803 | 6708 | 1.58% |
| 2025-03-10 | 48.38 | 48.93 | 0.54 | 1.12% | 48.00 | 50.15 | 12349 | 6046 | 1.41% |
| 2025-03-07 | 47.26 | 48.39 | 1.13 | 2.39% | 46.40 | 50.33 | 20238 | 9826 | 2.31% |
| 2025-03-06 | 49.00 | 47.26 | -1.74 | -3.55% | 47.20 | 49.00 | 25015 | 11941 | 2.86% |
| 2025-03-05 | 47.99 | 49.00 | 1.83 | 3.88% | 47.01 | 50.43 | 30487 | 14866 | 3.48% |
| 2025-03-04 | 44.69 | 47.17 | 2.51 | 5.62% | 44.59 | 47.30 | 23354 | 10865 | 2.67% |
| 2025-03-03 | 42.34 | 44.66 | 2.10 | 4.93% | 42.34 | 45.26 | 18236 | 8078 | 2.08% |
| 2025-02-28 | 45.40 | 42.56 | -1.79 | -4.04% | 42.50 | 46.30 | 17849 | 7888 | 2.04% |
| 2025-02-27 | 44.15 | 44.35 | -0.09 | -0.20% | 43.44 | 44.99 | 11503 | 5078 | 1.31% |
| 2025-02-26 | 43.72 | 44.44 | 0.13 | 0.29% | 43.50 | 45.60 | 17080 | 7629 | 1.95% |
| 2025-02-25 | 42.90 | 44.31 | 1.41 | 3.29% | 41.80 | 45.70 | 20766 | 9112 | 2.37% |
| 2025-02-24 | 42.13 | 42.90 | 0.89 | 2.12% | 42.01 | 44.49 | 18688 | 8102 | 2.13% |
| 2025-02-21 | 41.92 | 42.01 | 0.31 | 0.74% | 40.82 | 42.24 | 11936 | 4988 | 1.36% |
| 2025-02-20 | 41.31 | 41.70 | 0.01 | 0.02% | 41.08 | 42.15 | 7885 | 3289 | 0.90% |
| 2025-02-19 | 39.65 | 41.69 | 1.90 | 4.78% | 39.65 | 41.80 | 12397 | 5104 | 1.42% |
| 2025-02-18 | 41.16 | 39.79 | -1.37 | -3.33% | 39.62 | 41.28 | 8812 | 3556 | 1.01% |
| 2025-02-17 | 41.68 | 41.16 | -0.21 | -0.51% | 40.73 | 42.29 | 8009 | 3307 | 0.91% |
| 2025-02-14 | 41.15 | 41.37 | 0.06 | 0.15% | 40.20 | 41.77 | 13541 | 5522 | 1.55% |
| 2025-02-13 | 42.41 | 41.31 | -0.35 | -0.84% | 41.09 | 43.08 | 16074 | 6768 | 1.84% |
| 2025-02-12 | 40.00 | 41.66 | 1.26 | 3.12% | 40.00 | 42.00 | 17975 | 7473 | 2.05% |
| 2025-02-11 | 40.32 | 40.40 | 0.08 | 0.20% | 39.76 | 40.88 | 8976 | 3621 | 1.02% |
| 2025-02-10 | 40.04 | 40.32 | 0.33 | 0.83% | 39.93 | 40.70 | 8727 | 3518 | 1.00% |
| 2025-02-07 | 39.49 | 39.99 | 0.43 | 1.09% | 39.30 | 40.39 | 10650 | 4250 | 1.22% |
| 2025-02-06 | 37.78 | 39.56 | 1.69 | 4.46% | 37.49 | 39.78 | 11877 | 4621 | 1.36% |
| 2025-02-05 | 36.50 | 37.87 | 1.37 | 3.75% | 36.49 | 38.22 | 12200 | 4579 | 1.39% |
| 2025-01-27 | 36.14 | 36.50 | -0.05 | -0.14% | 36.14 | 37.50 | 9862 | 3634 | 1.13% |
| 2025-01-24 | 36.61 | 36.55 | 0.11 | 0.30% | 35.62 | 36.98 | 8766 | 3168 | 1.00% |
| 2025-01-23 | 36.52 | 36.44 | 0.02 | 0.05% | 36.30 | 37.88 | 8726 | 3229 | 1.00% |
| 2025-01-22 | 36.90 | 36.42 | -0.14 | -0.38% | 35.93 | 37.09 | 7154 | 2604 | 0.82% |
| 2025-01-21 | 36.34 | 36.56 | 0.02 | 0.05% | 35.32 | 37.06 | 11505 | 4162 | 1.31% |
| 2025-01-20 | 35.30 | 36.54 | 2.17 | 6.31% | 34.81 | 36.56 | 16324 | 5873 | 1.86% |
| 2025-01-17 | 35.07 | 34.37 | -0.83 | -2.36% | 33.91 | 35.15 | 9593 | 3308 | 1.10% |
| 2025-01-16 | 36.29 | 35.20 | -1.09 | -3.00% | 34.60 | 36.43 | 11063 | 3927 | 1.26% |
| 2025-01-15 | 36.59 | 36.29 | -0.66 | -1.79% | 35.80 | 37.01 | 14199 | 5175 | 1.62% |
| 2025-01-14 | 34.18 | 36.95 | 2.60 | 7.57% | 34.10 | 37.08 | 13198 | 4770 | 1.51% |
| 2025-01-13 | 33.02 | 34.35 | 0.92 | 2.75% | 32.60 | 35.00 | 7201 | 2453 | 0.82% |
| 2025-01-10 | 33.49 | 33.43 | -0.06 | -0.18% | 33.27 | 34.66 | 10987 | 3729 | 1.25% |
| 2025-01-09 | 33.41 | 33.49 | 0.42 | 1.27% | 32.70 | 33.70 | 7170 | 2389 | 0.82% |
| 2025-01-08 | 32.45 | 33.07 | 0.59 | 1.82% | 31.81 | 33.22 | 14121 | 4637 | 1.61% |
| 2025-01-07 | 31.55 | 32.48 | 1.63 | 5.28% | 31.20 | 32.48 | 9346 | 2979 | 1.07% |
| 2025-01-06 | 32.40 | 30.85 | -0.72 | -2.28% | 30.03 | 32.40 | 7145 | 2222 | 0.82% |
| 2025-01-03 | 33.59 | 31.57 | -2.32 | -6.85% | 31.50 | 33.82 | 10325 | 3361 | 1.18% |
| 2025-01-02 | 35.63 | 33.89 | -1.41 | -3.99% | 33.53 | 35.63 | 8422 | 2898 | 0.96% |
| 2024-12-31 | 36.36 | 35.30 | -0.95 | -2.62% | 35.00 | 36.36 | 7810 | 2777 | 0.89% |
| 2024-12-30 | 36.82 | 36.25 | -0.37 | -1.01% | 35.73 | 37.20 | 7906 | 2883 | 0.90% |