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：2025-04-07 20:20:21 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 | 64.00 | 62.70 | -6.50 | -9.39% | 60.03 | 67.67 | 53250 | 34257 | 6.15% |
| 2025-04-03 | 70.00 | 69.20 | -1.63 | -2.30% | 68.77 | 73.95 | 29448 | 20915 | 3.40% |
| 2025-04-02 | 70.48 | 70.83 | 0.04 | 0.06% | 69.60 | 72.00 | 19892 | 14097 | 2.30% |
| 2025-04-01 | 69.63 | 70.79 | 1.84 | 2.67% | 68.61 | 72.50 | 31052 | 21970 | 3.59% |
| 2025-03-31 | 69.10 | 68.95 | -0.98 | -1.40% | 67.28 | 69.68 | 26938 | 18428 | 3.11% |
| 2025-03-28 | 67.18 | 69.93 | 2.75 | 4.09% | 66.25 | 70.58 | 49445 | 34320 | 5.71% |
| 2025-03-27 | 64.01 | 67.18 | 3.32 | 5.20% | 62.65 | 67.23 | 38416 | 25394 | 4.44% |
| 2025-03-26 | 63.81 | 63.86 | -0.34 | -0.53% | 63.66 | 65.00 | 10409 | 6676 | 1.20% |
| 2025-03-25 | 63.50 | 64.20 | 0.72 | 1.13% | 63.01 | 66.24 | 37542 | 24326 | 4.34% |
| 2025-03-24 | 62.89 | 63.48 | 0.49 | 0.78% | 61.82 | 64.27 | 21490 | 13501 | 2.48% |
| 2025-03-21 | 63.76 | 62.99 | -1.06 | -1.65% | 61.10 | 63.92 | 32217 | 20064 | 3.72% |
| 2025-03-20 | 64.40 | 64.05 | -0.75 | -1.16% | 63.80 | 65.77 | 11140 | 7196 | 1.29% |
| 2025-03-19 | 65.77 | 64.80 | -0.97 | -1.47% | 63.80 | 66.30 | 26949 | 17533 | 3.11% |
| 2025-03-18 | 64.32 | 65.77 | 1.47 | 2.29% | 63.30 | 66.50 | 42507 | 27574 | 4.91% |
| 2025-03-17 | 64.50 | 64.30 | -0.65 | -1.00% | 62.40 | 64.98 | 23979 | 15309 | 2.77% |
| 2025-03-14 | 64.14 | 64.95 | 0.66 | 1.03% | 63.44 | 65.61 | 22742 | 14732 | 2.63% |
| 2025-03-13 | 64.50 | 64.29 | -0.99 | -1.52% | 63.35 | 65.87 | 28536 | 18376 | 3.30% |
| 2025-03-12 | 67.00 | 65.28 | -2.19 | -3.25% | 64.16 | 67.84 | 42302 | 27753 | 4.89% |
| 2025-03-11 | 68.18 | 67.47 | -1.53 | -2.22% | 66.28 | 69.20 | 26500 | 17944 | 3.06% |
| 2025-03-10 | 68.75 | 69.00 | 0.00 | 0.00% | 67.60 | 71.76 | 36819 | 25525 | 4.25% |
| 2025-03-07 | 66.90 | 69.00 | 1.90 | 2.83% | 66.20 | 70.80 | 40915 | 28181 | 4.73% |
| 2025-03-06 | 66.05 | 67.10 | 1.39 | 2.12% | 65.23 | 67.85 | 31442 | 21057 | 3.63% |
| 2025-03-05 | 64.70 | 65.71 | 0.73 | 1.12% | 63.90 | 66.25 | 30299 | 19745 | 3.50% |
| 2025-03-04 | 64.58 | 64.98 | -0.87 | -1.32% | 64.50 | 66.88 | 33972 | 22205 | 3.93% |
| 2025-03-03 | 65.84 | 65.85 | 0.01 | 0.02% | 63.00 | 67.18 | 40260 | 26421 | 4.65% |
| 2025-02-28 | 67.00 | 65.84 | -1.76 | -2.60% | 63.55 | 68.60 | 50782 | 33589 | 5.99% |
| 2025-02-27 | 66.47 | 67.60 | 1.10 | 1.65% | 65.44 | 68.20 | 42956 | 28817 | 5.07% |
| 2025-02-26 | 65.86 | 66.50 | 0.00 | 0.00% | 64.55 | 68.00 | 35551 | 23479 | 4.20% |
| 2025-02-25 | 61.17 | 66.50 | 4.26 | 6.84% | 61.00 | 67.80 | 75921 | 49441 | 8.96% |
| 2025-02-24 | 60.13 | 62.24 | 2.04 | 3.39% | 58.88 | 62.76 | 57199 | 35121 | 6.75% |
| 2025-02-21 | 62.48 | 60.20 | -1.39 | -2.26% | 59.69 | 62.48 | 37946 | 22860 | 4.48% |
| 2025-02-20 | 61.00 | 61.59 | 0.82 | 1.35% | 59.80 | 62.25 | 25008 | 15343 | 2.95% |
| 2025-02-19 | 59.40 | 60.77 | 1.33 | 2.24% | 59.25 | 61.14 | 21683 | 13112 | 2.56% |
| 2025-02-18 | 61.50 | 59.44 | -2.46 | -3.97% | 59.14 | 62.02 | 27276 | 16498 | 3.22% |
| 2025-02-17 | 62.30 | 61.90 | -0.46 | -0.74% | 60.74 | 62.66 | 39992 | 24639 | 4.72% |
| 2025-02-14 | 62.00 | 62.36 | 0.36 | 0.58% | 61.05 | 63.23 | 32846 | 20385 | 3.88% |
| 2025-02-13 | 60.00 | 62.00 | 3.10 | 5.26% | 60.00 | 63.95 | 80252 | 50224 | 9.47% |
| 2025-02-12 | 57.02 | 58.90 | 1.53 | 2.67% | 57.02 | 59.33 | 32367 | 18928 | 3.82% |
| 2025-02-11 | 57.92 | 57.37 | -0.94 | -1.61% | 56.70 | 58.31 | 23493 | 13463 | 2.77% |
| 2025-02-10 | 57.74 | 58.31 | 0.40 | 0.69% | 56.87 | 59.20 | 32498 | 18912 | 3.83% |
| 2025-02-07 | 56.80 | 57.91 | 1.31 | 2.31% | 56.02 | 59.60 | 52929 | 30877 | 6.25% |
| 2025-02-06 | 52.00 | 56.60 | 4.48 | 8.60% | 51.51 | 56.84 | 51842 | 28573 | 6.12% |
| 2025-02-05 | 50.00 | 52.12 | 2.13 | 4.26% | 48.89 | 52.99 | 36364 | 18676 | 4.29% |
| 2025-01-27 | 50.00 | 49.99 | 0.98 | 2.00% | 49.35 | 51.64 | 39804 | 20065 | 4.70% |
| 2025-01-24 | 54.53 | 49.01 | -5.52 | -10.12% | 48.20 | 55.27 | 102555 | 51921 | 12.10% |
| 2025-01-23 | 55.00 | 54.53 | -0.47 | -0.85% | 54.00 | 56.84 | 34132 | 18967 | 4.03% |
| 2025-01-22 | 55.88 | 55.00 | 1.94 | 3.66% | 54.54 | 58.65 | 54212 | 30588 | 6.40% |
| 2025-01-07 | 50.74 | 53.06 | 2.52 | 4.99% | 50.00 | 53.11 | 21340 | 11042 | 2.52% |
| 2025-01-06 | 50.48 | 50.54 | 0.04 | 0.08% | 49.88 | 51.75 | 19209 | 9755 | 2.27% |
| 2025-01-03 | 54.39 | 50.50 | -3.50 | -6.48% | 50.00 | 54.39 | 30893 | 16184 | 3.65% |
| 2025-01-02 | 56.33 | 54.00 | -2.34 | -4.15% | 53.53 | 56.33 | 25747 | 14049 | 3.04% |
| 2024-12-31 | 58.18 | 56.34 | -2.02 | -3.46% | 55.50 | 59.18 | 21088 | 11936 | 2.49% |
| 2024-12-30 | 59.11 | 58.36 | -0.01 | -0.02% | 57.41 | 60.06 | 18352 | 10796 | 2.17% |