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 02:16:59 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 | 46.22 | 45.48 | 0.30 | 0.66% | 44.90 | 47.75 | 136593 | 63195 | 2.54% |
| 2025-04-07 | 46.20 | 45.18 | -3.22 | -6.65% | 42.27 | 48.94 | 172699 | 80161 | 3.22% |
| 2025-04-03 | 47.45 | 48.40 | 0.40 | 0.83% | 47.45 | 49.28 | 86291 | 41881 | 1.61% |
| 2025-04-02 | 46.12 | 48.00 | 1.60 | 3.45% | 46.11 | 49.50 | 111745 | 53809 | 2.08% |
| 2025-04-01 | 45.84 | 46.40 | 0.89 | 1.96% | 45.00 | 47.60 | 104461 | 48260 | 1.94% |
| 2025-03-31 | 47.00 | 45.51 | -1.56 | -3.31% | 44.60 | 47.22 | 124021 | 56516 | 2.31% |
| 2025-03-28 | 48.66 | 47.07 | -1.84 | -3.76% | 47.01 | 49.26 | 76043 | 36301 | 1.42% |
| 2025-03-27 | 48.57 | 48.91 | 0.25 | 0.51% | 48.10 | 50.16 | 120614 | 59390 | 2.25% |
| 2025-03-26 | 47.84 | 48.66 | 0.85 | 1.78% | 47.84 | 50.00 | 109965 | 54020 | 2.05% |
| 2025-03-25 | 47.60 | 47.81 | 0.00 | 0.00% | 47.52 | 49.64 | 127344 | 62026 | 2.37% |
| 2025-03-24 | 47.14 | 47.81 | 0.66 | 1.40% | 46.80 | 48.04 | 79386 | 37485 | 1.48% |
| 2025-03-21 | 48.00 | 47.15 | -1.30 | -2.68% | 46.68 | 48.88 | 111465 | 52811 | 2.08% |
| 2025-03-20 | 48.78 | 48.45 | -0.26 | -0.53% | 48.20 | 50.30 | 104808 | 51464 | 1.95% |
| 2025-03-19 | 48.90 | 48.71 | -0.69 | -1.40% | 48.13 | 49.69 | 108859 | 53232 | 2.03% |
| 2025-03-18 | 49.80 | 49.40 | -0.06 | -0.12% | 48.81 | 50.88 | 111372 | 55373 | 2.07% |
| 2025-03-17 | 51.30 | 49.46 | -1.39 | -2.73% | 48.66 | 51.30 | 189346 | 93705 | 3.53% |
| 2025-03-14 | 51.77 | 50.85 | -1.55 | -2.96% | 50.60 | 52.30 | 237135 | 121363 | 4.42% |
| 2025-03-13 | 51.90 | 52.40 | 0.07 | 0.13% | 50.87 | 53.48 | 178159 | 92516 | 3.32% |
| 2025-03-12 | 53.54 | 52.33 | -1.02 | -1.91% | 51.44 | 53.95 | 164253 | 85955 | 3.06% |
| 2025-03-11 | 50.70 | 53.35 | 1.20 | 2.30% | 50.70 | 53.69 | 188080 | 98938 | 3.50% |
| 2025-03-10 | 50.90 | 52.15 | 1.70 | 3.37% | 50.50 | 53.79 | 219494 | 115116 | 4.09% |
| 2025-03-07 | 46.13 | 50.45 | 3.90 | 8.38% | 46.02 | 52.00 | 313032 | 155374 | 5.83% |
| 2025-03-06 | 48.00 | 46.55 | -0.88 | -1.86% | 46.20 | 48.35 | 190105 | 89679 | 3.54% |
| 2025-03-05 | 47.10 | 47.43 | -0.17 | -0.36% | 46.97 | 49.99 | 193231 | 93061 | 3.60% |
| 2025-03-04 | 42.81 | 47.60 | 3.90 | 8.92% | 42.70 | 49.00 | 276697 | 127799 | 5.15% |
| 2025-03-03 | 42.73 | 43.70 | 1.22 | 2.87% | 42.30 | 45.28 | 148629 | 65292 | 2.77% |
| 2025-02-28 | 44.00 | 42.48 | -1.88 | -4.24% | 42.41 | 44.45 | 147660 | 63988 | 2.75% |
| 2025-02-27 | 44.40 | 44.36 | -0.34 | -0.76% | 43.09 | 45.55 | 152757 | 67503 | 2.84% |
| 2025-02-26 | 43.60 | 44.70 | 1.57 | 3.64% | 43.01 | 45.03 | 166732 | 73824 | 3.10% |
| 2025-02-25 | 42.17 | 43.13 | -0.88 | -2.00% | 42.14 | 44.10 | 134106 | 57893 | 2.50% |
| 2025-02-24 | 44.43 | 44.01 | -0.25 | -0.56% | 43.38 | 45.09 | 144687 | 63939 | 2.69% |
| 2025-02-21 | 43.78 | 44.26 | 0.71 | 1.63% | 43.55 | 45.86 | 212449 | 94825 | 3.96% |
| 2025-02-20 | 42.88 | 43.55 | 0.55 | 1.28% | 42.10 | 44.50 | 180882 | 78115 | 3.37% |
| 2025-02-19 | 40.00 | 43.00 | 3.29 | 8.29% | 39.61 | 43.30 | 209838 | 87961 | 3.91% |
| 2025-02-18 | 41.08 | 39.71 | -1.77 | -4.27% | 39.52 | 42.22 | 135816 | 55342 | 2.53% |
| 2025-02-17 | 40.70 | 41.48 | 0.82 | 2.02% | 40.40 | 41.76 | 154304 | 63545 | 2.87% |
| 2025-02-14 | 39.40 | 40.66 | 1.02 | 2.57% | 38.99 | 40.77 | 130742 | 52372 | 2.43% |
| 2025-02-13 | 40.94 | 39.64 | -1.18 | -2.89% | 39.60 | 40.94 | 122320 | 48973 | 2.28% |
| 2025-02-12 | 38.77 | 40.82 | 1.96 | 5.04% | 38.67 | 41.48 | 190242 | 76060 | 3.54% |
| 2025-02-11 | 39.45 | 38.86 | -0.73 | -1.84% | 38.65 | 39.52 | 93583 | 36487 | 1.74% |
| 2025-02-10 | 38.69 | 39.59 | 1.18 | 3.07% | 38.42 | 40.57 | 150579 | 59715 | 2.80% |
| 2025-02-07 | 38.61 | 38.41 | -0.23 | -0.60% | 37.81 | 39.62 | 144531 | 56032 | 2.69% |
| 2025-02-06 | 37.01 | 38.64 | 1.38 | 3.70% | 36.76 | 39.46 | 142673 | 54618 | 2.66% |
| 2025-02-05 | 36.74 | 37.26 | 2.07 | 5.88% | 36.60 | 37.60 | 130444 | 48398 | 2.43% |
| 2025-01-27 | 36.74 | 35.19 | -1.11 | -3.06% | 35.08 | 36.74 | 65080 | 23258 | 1.21% |
| 2025-01-24 | 35.60 | 36.30 | 0.64 | 1.79% | 35.54 | 36.32 | 62845 | 22642 | 1.17% |
| 2025-01-23 | 36.19 | 35.66 | -0.05 | -0.14% | 35.66 | 36.85 | 74952 | 27172 | 1.40% |
| 2025-01-22 | 36.03 | 35.71 | -0.52 | -1.44% | 35.50 | 36.20 | 61550 | 22029 | 1.15% |
| 2025-01-21 | 35.94 | 36.23 | 0.50 | 1.40% | 35.40 | 36.30 | 72652 | 26142 | 1.35% |
| 2025-01-20 | 36.30 | 35.73 | -0.27 | -0.75% | 35.70 | 36.35 | 56150 | 20203 | 1.05% |
| 2025-01-17 | 35.23 | 36.00 | 0.51 | 1.44% | 34.98 | 36.53 | 86887 | 31177 | 1.62% |
| 2025-01-16 | 36.00 | 35.49 | -0.19 | -0.53% | 35.16 | 36.60 | 78311 | 28038 | 1.46% |
| 2025-01-15 | 36.22 | 35.68 | -0.54 | -1.49% | 35.65 | 36.31 | 61789 | 22177 | 1.15% |
| 2025-01-14 | 34.98 | 36.22 | 1.48 | 4.26% | 34.55 | 36.39 | 90845 | 32471 | 1.69% |
| 2025-01-13 | 33.67 | 34.74 | 0.20 | 0.58% | 33.66 | 35.15 | 61716 | 21246 | 1.15% |
| 2025-01-10 | 35.00 | 34.54 | -0.65 | -1.85% | 34.50 | 36.10 | 68254 | 24116 | 1.27% |
| 2025-01-09 | 35.49 | 35.19 | -0.45 | -1.26% | 35.11 | 35.99 | 62295 | 22175 | 1.16% |
| 2025-01-08 | 36.19 | 35.64 | -0.64 | -1.76% | 34.50 | 36.40 | 79030 | 27988 | 1.47% |
| 2025-01-07 | 35.97 | 36.28 | 0.71 | 2.00% | 35.40 | 36.44 | 57572 | 20685 | 1.07% |
| 2025-01-06 | 36.68 | 35.57 | -1.11 | -3.03% | 35.22 | 37.15 | 64075 | 23155 | 1.19% |
| 2025-01-03 | 37.25 | 36.68 | -0.36 | -0.97% | 36.55 | 37.67 | 73449 | 27253 | 1.37% |
| 2025-01-02 | 38.31 | 37.04 | -1.35 | -3.52% | 36.67 | 38.98 | 90652 | 34376 | 1.70% |
| 2024-12-31 | 40.93 | 38.39 | -2.53 | -6.18% | 38.39 | 41.20 | 117739 | 46459 | 2.20% |
| 2024-12-30 | 41.80 | 40.92 | -0.87 | -2.08% | 40.64 | 42.18 | 108640 | 44795 | 2.03% |