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 16:53:57 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 30.90 | 33.52 | 0.62 | 1.88% | 29.96 | 34.29 | 192753 | 62956 | 11.66% |
| 2025-04-08 | 33.50 | 32.90 | 0.36 | 1.11% | 31.56 | 34.34 | 188320 | 61905 | 11.39% |
| 2025-04-07 | 36.41 | 32.54 | -8.14 | -20.01% | 32.54 | 37.47 | 183846 | 63152 | 11.12% |
| 2025-04-03 | 43.00 | 40.68 | -3.52 | -7.96% | 40.59 | 43.90 | 168300 | 70711 | 10.18% |
| 2025-04-02 | 44.20 | 44.20 | -1.01 | -2.23% | 43.80 | 45.60 | 140282 | 62386 | 8.49% |
| 2025-04-01 | 46.00 | 45.21 | -0.04 | -0.09% | 44.50 | 47.60 | 194449 | 89120 | 11.76% |
| 2025-03-31 | 42.30 | 45.25 | 3.05 | 7.23% | 42.20 | 45.80 | 232980 | 103221 | 14.09% |
| 2025-03-28 | 42.35 | 42.20 | -0.80 | -1.86% | 41.49 | 43.50 | 165981 | 70319 | 10.04% |
| 2025-03-27 | 40.49 | 43.00 | 1.72 | 4.17% | 40.25 | 44.99 | 336298 | 144791 | 20.35% |
| 2025-03-26 | 38.20 | 41.28 | 6.88 | 20.00% | 37.81 | 41.28 | 306442 | 124217 | 18.54% |
| 2025-03-25 | 34.01 | 34.40 | 0.15 | 0.44% | 33.71 | 34.78 | 37428 | 12843 | 2.26% |
| 2025-03-24 | 33.61 | 34.25 | 0.62 | 1.84% | 33.20 | 34.62 | 38038 | 12942 | 2.30% |
| 2025-03-21 | 35.00 | 33.63 | -1.71 | -4.84% | 33.57 | 35.24 | 46238 | 15852 | 2.80% |
| 2025-03-20 | 35.30 | 35.34 | 0.21 | 0.60% | 34.88 | 36.00 | 35902 | 12738 | 2.17% |
| 2025-03-19 | 35.41 | 35.13 | -0.53 | -1.49% | 35.09 | 36.09 | 34450 | 12240 | 2.08% |
| 2025-03-18 | 35.64 | 35.66 | 0.21 | 0.59% | 35.24 | 36.14 | 40582 | 14523 | 2.46% |
| 2025-03-17 | 34.50 | 35.45 | 1.27 | 3.72% | 33.83 | 35.94 | 56690 | 19951 | 3.43% |
| 2025-03-14 | 33.51 | 34.18 | 0.69 | 2.06% | 33.21 | 34.32 | 43204 | 14675 | 2.61% |
| 2025-03-13 | 35.97 | 33.49 | -2.49 | -6.92% | 33.26 | 35.97 | 75007 | 25717 | 4.54% |
| 2025-03-12 | 36.17 | 35.98 | -0.20 | -0.55% | 35.92 | 36.79 | 37645 | 13688 | 2.28% |
| 2025-03-11 | 36.00 | 36.18 | -0.13 | -0.36% | 35.37 | 36.32 | 35530 | 12764 | 2.15% |
| 2025-03-10 | 36.19 | 36.31 | -0.18 | -0.49% | 35.60 | 36.74 | 40140 | 14484 | 2.43% |
| 2025-03-07 | 38.00 | 36.49 | -1.21 | -3.21% | 36.25 | 38.09 | 52327 | 19316 | 3.17% |
| 2025-03-06 | 38.13 | 37.70 | -0.10 | -0.26% | 37.00 | 38.48 | 77362 | 29198 | 4.68% |
| 2025-03-05 | 38.27 | 37.80 | -0.26 | -0.68% | 37.07 | 38.99 | 73797 | 28027 | 4.46% |
| 2025-03-04 | 34.99 | 38.06 | 2.37 | 6.64% | 34.80 | 38.43 | 97572 | 36150 | 5.90% |
| 2025-03-03 | 35.26 | 35.69 | 0.30 | 0.85% | 33.84 | 36.30 | 70682 | 24813 | 4.28% |
| 2025-02-28 | 39.16 | 35.39 | -3.76 | -9.60% | 35.24 | 39.53 | 104234 | 38389 | 6.31% |
| 2025-02-27 | 38.80 | 39.15 | 0.59 | 1.53% | 38.18 | 39.96 | 90782 | 35449 | 5.49% |
| 2025-02-26 | 37.64 | 38.56 | 0.92 | 2.44% | 36.78 | 39.37 | 112163 | 43140 | 6.79% |
| 2025-02-25 | 37.44 | 37.64 | -0.66 | -1.72% | 36.75 | 38.22 | 86789 | 32546 | 5.25% |
| 2025-02-24 | 38.88 | 38.30 | -0.60 | -1.54% | 37.57 | 38.89 | 85005 | 32389 | 5.14% |
| 2025-02-21 | 38.13 | 38.90 | 0.67 | 1.75% | 37.55 | 39.56 | 100499 | 38850 | 6.08% |
| 2025-02-20 | 38.00 | 38.23 | 0.67 | 1.78% | 37.50 | 38.84 | 93441 | 35827 | 5.65% |
| 2025-02-19 | 35.36 | 37.56 | 2.20 | 6.22% | 35.22 | 37.65 | 106540 | 39237 | 6.45% |
| 2025-02-18 | 37.11 | 35.36 | -2.04 | -5.45% | 35.10 | 37.34 | 113169 | 40899 | 6.85% |
| 2025-02-17 | 36.81 | 37.40 | -0.04 | -0.11% | 36.40 | 37.80 | 93372 | 34716 | 5.65% |
| 2025-02-14 | 38.58 | 37.44 | -1.41 | -3.63% | 36.71 | 39.27 | 118728 | 45140 | 7.18% |
| 2025-02-13 | 41.58 | 38.85 | -3.06 | -7.30% | 38.62 | 41.63 | 139690 | 55516 | 8.45% |
| 2025-02-12 | 37.99 | 41.91 | 3.69 | 9.65% | 37.38 | 43.39 | 171763 | 69218 | 10.52% |
| 2025-02-11 | 39.40 | 38.22 | -1.72 | -4.31% | 38.11 | 39.96 | 90728 | 35204 | 5.56% |
| 2025-02-10 | 39.06 | 39.94 | 0.34 | 0.86% | 37.80 | 39.98 | 143106 | 55674 | 8.77% |
| 2025-02-07 | 38.98 | 39.60 | 0.58 | 1.49% | 38.52 | 41.49 | 163025 | 65298 | 9.99% |
| 2025-02-06 | 36.10 | 39.02 | 2.18 | 5.92% | 35.90 | 39.92 | 150190 | 57904 | 9.20% |
| 2025-02-05 | 36.90 | 36.84 | 0.84 | 2.33% | 35.85 | 38.55 | 132413 | 48963 | 8.11% |
| 2025-01-27 | 36.54 | 36.00 | -0.53 | -1.45% | 35.82 | 37.60 | 125135 | 45982 | 7.67% |
| 2025-01-24 | 35.54 | 36.53 | 1.18 | 3.34% | 35.01 | 37.68 | 110860 | 40788 | 6.79% |
| 2025-01-23 | 36.88 | 35.35 | -1.43 | -3.89% | 35.35 | 37.88 | 124967 | 45694 | 7.66% |
| 2025-01-22 | 36.36 | 36.78 | 0.36 | 0.99% | 36.22 | 37.15 | 107261 | 39316 | 6.57% |
| 2025-01-21 | 33.49 | 36.42 | 3.01 | 9.01% | 33.22 | 36.44 | 146545 | 51546 | 8.98% |
| 2025-01-20 | 33.19 | 33.41 | 0.15 | 0.45% | 32.40 | 33.80 | 84930 | 28161 | 5.20% |
| 2025-01-17 | 31.75 | 33.26 | -0.09 | -0.27% | 30.85 | 33.55 | 163434 | 52279 | 10.01% |
| 2025-01-16 | 35.75 | 33.35 | -2.60 | -7.23% | 33.22 | 36.28 | 131245 | 45074 | 8.04% |
| 2025-01-15 | 35.64 | 35.95 | 0.03 | 0.08% | 35.45 | 37.35 | 130803 | 47589 | 8.01% |
| 2025-01-14 | 33.49 | 35.92 | 2.70 | 8.13% | 32.87 | 36.32 | 134213 | 46694 | 8.22% |
| 2025-01-13 | 33.03 | 33.22 | -0.50 | -1.48% | 32.62 | 34.18 | 80177 | 26754 | 4.91% |
| 2025-01-10 | 32.83 | 33.72 | 0.71 | 2.15% | 32.82 | 34.95 | 120355 | 41035 | 7.37% |
| 2025-01-09 | 32.60 | 33.01 | 0.13 | 0.40% | 32.32 | 33.90 | 107079 | 35540 | 6.56% |
| 2025-01-08 | 29.30 | 32.88 | 3.12 | 10.48% | 29.24 | 34.64 | 150004 | 47127 | 9.19% |
| 2025-01-07 | 28.30 | 29.76 | 1.77 | 6.32% | 27.80 | 29.85 | 79173 | 22873 | 4.85% |
| 2025-01-06 | 28.62 | 27.99 | -0.80 | -2.78% | 27.74 | 28.88 | 58392 | 16482 | 3.58% |
| 2025-01-03 | 29.71 | 28.79 | -0.67 | -2.27% | 28.48 | 30.02 | 71921 | 21078 | 4.41% |
| 2025-01-02 | 31.10 | 29.46 | -1.94 | -6.18% | 29.10 | 31.40 | 89508 | 27094 | 5.48% |
| 2024-12-31 | 32.70 | 31.40 | -1.00 | -3.09% | 31.40 | 33.13 | 79698 | 25717 | 4.88% |
| 2024-12-30 | 32.46 | 32.40 | -0.39 | -1.19% | 32.25 | 33.85 | 82856 | 27319 | 5.08% |