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 08:31:08 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 | 45.88 | 41.46 | -8.39 | -16.83% | 39.88 | 47.45 | 179866 | 78162 | 10.09% |
| 2025-04-03 | 49.00 | 49.85 | 0.07 | 0.14% | 49.00 | 51.12 | 88538 | 44479 | 4.96% |
| 2025-04-02 | 49.30 | 49.78 | 0.10 | 0.20% | 49.30 | 50.48 | 61088 | 30518 | 3.43% |
| 2025-04-01 | 51.30 | 49.68 | -0.65 | -1.29% | 49.64 | 51.48 | 88107 | 44396 | 4.94% |
| 2025-03-31 | 49.01 | 50.33 | 0.84 | 1.70% | 48.05 | 51.00 | 114115 | 56374 | 6.40% |
| 2025-03-28 | 50.10 | 49.49 | -1.21 | -2.39% | 49.29 | 51.75 | 105631 | 53025 | 5.92% |
| 2025-03-27 | 52.86 | 50.70 | -0.39 | -0.76% | 50.66 | 53.60 | 165415 | 86044 | 9.28% |
| 2025-03-26 | 50.70 | 51.09 | 0.57 | 1.13% | 50.00 | 51.50 | 81132 | 41420 | 4.55% |
| 2025-03-25 | 53.00 | 50.52 | -2.54 | -4.79% | 50.09 | 53.89 | 119216 | 61701 | 6.69% |
| 2025-03-24 | 53.50 | 53.06 | -0.22 | -0.41% | 51.55 | 54.00 | 113943 | 59912 | 6.39% |
| 2025-03-21 | 54.49 | 53.28 | -1.77 | -3.22% | 52.82 | 55.69 | 138312 | 74494 | 7.76% |
| 2025-03-20 | 57.68 | 55.05 | -3.43 | -5.87% | 55.00 | 58.00 | 196259 | 109789 | 11.01% |
| 2025-03-19 | 58.50 | 58.48 | 0.28 | 0.48% | 57.68 | 59.30 | 99224 | 57876 | 5.56% |
| 2025-03-18 | 61.84 | 58.20 | -3.55 | -5.75% | 57.77 | 62.56 | 189208 | 112749 | 10.61% |
| 2025-03-17 | 62.01 | 61.75 | -0.67 | -1.07% | 61.09 | 64.27 | 110335 | 68828 | 6.19% |
| 2025-03-14 | 63.66 | 62.42 | -1.58 | -2.47% | 58.90 | 63.98 | 203175 | 124361 | 11.39% |
| 2025-03-13 | 63.63 | 64.00 | 1.00 | 1.59% | 62.00 | 64.89 | 189600 | 120366 | 10.63% |
| 2025-03-12 | 64.99 | 63.00 | 1.72 | 2.81% | 62.51 | 66.04 | 229303 | 147928 | 12.86% |
| 2025-03-11 | 60.00 | 61.28 | -0.66 | -1.07% | 58.80 | 61.50 | 142645 | 85845 | 8.00% |
| 2025-03-10 | 60.98 | 61.94 | 0.22 | 0.36% | 59.60 | 62.97 | 143587 | 88397 | 8.05% |
| 2025-03-07 | 61.63 | 61.72 | -1.08 | -1.72% | 59.21 | 62.20 | 202691 | 123141 | 11.37% |
| 2025-03-06 | 62.52 | 62.80 | -0.30 | -0.48% | 62.24 | 64.80 | 246205 | 155929 | 13.81% |
| 2025-03-05 | 58.80 | 63.10 | 4.18 | 7.09% | 58.10 | 65.16 | 283351 | 173032 | 15.89% |
| 2025-03-04 | 56.88 | 58.92 | 0.62 | 1.06% | 56.88 | 60.22 | 208478 | 122622 | 11.69% |
| 2025-03-03 | 62.00 | 58.30 | -2.98 | -4.86% | 57.14 | 63.00 | 283425 | 168683 | 15.89% |
| 2025-02-28 | 70.00 | 61.28 | -11.58 | -15.89% | 60.70 | 71.00 | 357215 | 234509 | 20.03% |
| 2025-02-27 | 69.00 | 72.86 | 4.96 | 7.30% | 67.02 | 72.86 | 292533 | 203900 | 16.40% |
| 2025-02-26 | 66.00 | 67.90 | 2.77 | 4.25% | 62.83 | 69.30 | 311496 | 204351 | 17.47% |
| 2025-02-25 | 63.30 | 65.13 | -1.67 | -2.50% | 62.35 | 72.94 | 346414 | 230707 | 19.43% |
| 2025-02-24 | 65.42 | 66.80 | 2.31 | 3.58% | 62.01 | 68.38 | 314901 | 206554 | 17.66% |
| 2025-02-21 | 55.80 | 64.49 | 10.75 | 20.00% | 55.00 | 64.49 | 369273 | 225604 | 20.71% |
| 2025-02-20 | 50.70 | 53.74 | 3.04 | 6.00% | 48.98 | 55.00 | 220413 | 113471 | 12.36% |
| 2025-02-19 | 48.90 | 50.70 | 2.52 | 5.23% | 48.00 | 51.14 | 170453 | 85025 | 9.56% |
| 2025-02-18 | 49.08 | 48.18 | -1.68 | -3.37% | 47.91 | 53.88 | 232695 | 117096 | 13.05% |
| 2025-02-17 | 48.50 | 49.86 | 2.86 | 6.09% | 46.51 | 51.85 | 258694 | 127755 | 14.51% |
| 2025-02-14 | 42.15 | 47.00 | 4.50 | 10.59% | 41.58 | 47.50 | 265775 | 117860 | 14.90% |
| 2025-02-13 | 43.52 | 42.50 | -1.55 | -3.52% | 42.25 | 44.00 | 165855 | 71270 | 9.30% |
| 2025-02-12 | 43.50 | 44.05 | 0.50 | 1.15% | 43.43 | 45.00 | 158021 | 69887 | 8.86% |
| 2025-02-11 | 45.01 | 43.55 | -2.25 | -4.91% | 43.36 | 46.09 | 195369 | 86924 | 10.96% |
| 2025-02-10 | 48.99 | 45.80 | -0.67 | -1.44% | 45.00 | 49.54 | 261911 | 123425 | 14.69% |
| 2025-02-07 | 45.48 | 46.47 | 1.47 | 3.27% | 44.07 | 47.25 | 280901 | 128274 | 15.75% |
| 2025-02-06 | 43.41 | 45.00 | 0.72 | 1.63% | 43.26 | 45.25 | 240513 | 106657 | 13.49% |
| 2025-02-05 | 41.14 | 44.28 | 6.38 | 16.83% | 40.00 | 45.48 | 370375 | 160734 | 20.77% |
| 2025-01-27 | 39.77 | 37.90 | -0.73 | -1.89% | 37.08 | 39.77 | 140466 | 53256 | 7.88% |
| 2025-01-24 | 37.00 | 38.63 | 1.55 | 4.18% | 37.00 | 40.30 | 196970 | 76740 | 11.05% |
| 2025-01-23 | 39.10 | 37.08 | -1.78 | -4.58% | 36.66 | 40.67 | 205706 | 79457 | 11.54% |
| 2025-01-22 | 38.20 | 38.86 | 0.27 | 0.70% | 37.02 | 39.91 | 175957 | 67442 | 9.87% |
| 2025-01-21 | 37.66 | 38.59 | 0.90 | 2.39% | 36.30 | 39.31 | 153646 | 58469 | 8.62% |
| 2025-01-20 | 38.00 | 37.69 | -0.56 | -1.46% | 37.50 | 39.28 | 138665 | 53169 | 7.78% |
| 2025-01-17 | 37.97 | 38.25 | -0.30 | -0.78% | 37.43 | 39.10 | 131354 | 50215 | 7.37% |
| 2025-01-16 | 37.00 | 38.55 | 1.94 | 5.30% | 36.41 | 39.58 | 191080 | 72593 | 10.72% |
| 2025-01-15 | 37.50 | 36.61 | -1.23 | -3.25% | 36.30 | 38.77 | 145066 | 53614 | 8.13% |
| 2025-01-14 | 37.22 | 37.84 | 0.99 | 2.69% | 36.20 | 38.50 | 179288 | 67545 | 10.05% |
| 2025-01-13 | 34.00 | 36.85 | 1.86 | 5.32% | 33.07 | 37.33 | 192308 | 68413 | 10.78% |
| 2025-01-10 | 33.83 | 34.99 | 1.47 | 4.39% | 33.51 | 38.00 | 230461 | 83095 | 12.92% |
| 2025-01-09 | 32.00 | 33.52 | 1.34 | 4.16% | 32.00 | 34.49 | 129485 | 43313 | 7.26% |
| 2025-01-08 | 32.40 | 32.18 | -0.84 | -2.54% | 31.00 | 32.80 | 125709 | 40335 | 7.05% |
| 2025-01-07 | 31.47 | 33.02 | 1.77 | 5.66% | 31.33 | 33.46 | 109962 | 35529 | 6.17% |
| 2025-01-06 | 31.86 | 31.25 | -0.43 | -1.36% | 30.66 | 32.25 | 70875 | 22172 | 3.97% |
| 2025-01-03 | 32.93 | 31.68 | -0.72 | -2.22% | 31.53 | 33.55 | 106009 | 34259 | 5.94% |
| 2025-01-02 | 33.50 | 32.40 | -1.09 | -3.25% | 32.00 | 33.90 | 101216 | 33388 | 6.14% |
| 2024-12-31 | 36.15 | 33.49 | -3.21 | -8.75% | 33.42 | 36.72 | 162665 | 56539 | 9.87% |
| 2024-12-30 | 38.99 | 36.70 | -2.19 | -5.63% | 36.30 | 38.99 | 187998 | 70409 | 11.41% |