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 01:20:24 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 | 50.47 | 45.10 | -7.80 | -14.74% | 45.00 | 50.91 | 17174 | 8097 | 2.10% |
| 2025-04-03 | 52.46 | 52.90 | -0.08 | -0.15% | 52.08 | 54.52 | 8217 | 4355 | 1.01% |
| 2025-04-02 | 51.78 | 52.98 | 2.22 | 4.37% | 50.26 | 53.24 | 11545 | 6065 | 1.41% |
| 2025-04-01 | 52.48 | 50.76 | -1.59 | -3.04% | 50.26 | 53.25 | 9619 | 4919 | 1.18% |
| 2025-03-31 | 51.74 | 52.35 | 0.56 | 1.08% | 50.26 | 52.45 | 9223 | 4749 | 1.13% |
| 2025-03-28 | 52.50 | 51.79 | -0.75 | -1.43% | 51.56 | 53.95 | 8097 | 4270 | 0.99% |
| 2025-03-27 | 50.28 | 52.54 | 1.99 | 3.94% | 50.03 | 52.85 | 11353 | 5894 | 1.39% |
| 2025-03-26 | 50.33 | 50.55 | 0.30 | 0.60% | 50.01 | 51.70 | 6705 | 3415 | 0.82% |
| 2025-03-25 | 50.86 | 50.25 | -0.59 | -1.16% | 49.81 | 51.87 | 8299 | 4189 | 1.02% |
| 2025-03-24 | 51.45 | 50.84 | -0.61 | -1.19% | 49.80 | 54.12 | 12355 | 6433 | 1.51% |
| 2025-03-21 | 51.99 | 51.45 | -0.79 | -1.51% | 50.51 | 52.50 | 10753 | 5546 | 1.32% |
| 2025-03-20 | 53.00 | 52.24 | -1.01 | -1.90% | 51.81 | 53.40 | 7107 | 3719 | 0.87% |
| 2025-03-19 | 53.83 | 53.25 | -1.11 | -2.04% | 52.50 | 54.50 | 8817 | 4704 | 1.08% |
| 2025-03-18 | 53.77 | 54.36 | 0.02 | 0.04% | 53.60 | 54.93 | 7889 | 4269 | 0.97% |
| 2025-03-17 | 54.13 | 54.34 | 0.02 | 0.04% | 53.00 | 54.86 | 9464 | 5103 | 1.16% |
| 2025-03-14 | 52.99 | 54.32 | 1.19 | 2.24% | 51.95 | 54.50 | 10386 | 5556 | 1.27% |
| 2025-03-13 | 56.00 | 53.13 | -3.02 | -5.38% | 51.77 | 56.10 | 16583 | 8839 | 2.03% |
| 2025-03-12 | 57.55 | 56.15 | -1.29 | -2.25% | 56.00 | 58.55 | 11179 | 6370 | 1.37% |
| 2025-03-11 | 55.60 | 57.44 | 0.54 | 0.95% | 54.70 | 57.50 | 13254 | 7425 | 1.62% |
| 2025-03-10 | 57.60 | 56.90 | -0.88 | -1.52% | 55.68 | 59.59 | 16673 | 9541 | 2.04% |
| 2025-03-07 | 52.88 | 57.78 | 4.25 | 7.94% | 52.88 | 58.35 | 28778 | 16166 | 3.53% |
| 2025-03-06 | 54.12 | 53.53 | -0.95 | -1.74% | 53.00 | 57.00 | 21193 | 11558 | 2.60% |
| 2025-03-05 | 55.65 | 54.48 | -1.07 | -1.93% | 53.41 | 57.74 | 19927 | 10952 | 2.44% |
| 2025-03-04 | 49.78 | 55.55 | 5.27 | 10.48% | 49.26 | 56.49 | 32832 | 17634 | 4.02% |
| 2025-03-03 | 47.91 | 50.28 | 2.64 | 5.54% | 46.76 | 50.38 | 25075 | 12401 | 3.07% |
| 2025-02-28 | 47.00 | 47.64 | 0.73 | 1.56% | 46.00 | 49.40 | 21885 | 10525 | 2.68% |
| 2025-02-27 | 48.46 | 46.91 | -1.15 | -2.39% | 45.71 | 48.99 | 13729 | 6469 | 1.68% |
| 2025-02-26 | 47.58 | 48.06 | 0.77 | 1.63% | 46.78 | 48.46 | 11439 | 5466 | 1.40% |
| 2025-02-25 | 47.00 | 47.29 | -0.31 | -0.65% | 46.36 | 48.30 | 13314 | 6318 | 1.63% |
| 2025-02-24 | 48.60 | 47.60 | -1.63 | -3.31% | 46.41 | 48.90 | 19359 | 9150 | 2.37% |
| 2025-02-21 | 49.49 | 49.23 | -0.22 | -0.44% | 47.80 | 50.88 | 23708 | 11589 | 2.90% |
| 2025-02-20 | 46.05 | 49.45 | 3.02 | 6.50% | 45.51 | 49.77 | 27354 | 13162 | 3.35% |
| 2025-02-19 | 45.19 | 46.43 | 0.98 | 2.16% | 45.13 | 46.99 | 15117 | 6999 | 1.85% |
| 2025-02-18 | 46.84 | 45.45 | -1.91 | -4.03% | 44.74 | 47.85 | 17737 | 8141 | 2.17% |
| 2025-02-17 | 49.64 | 47.36 | -1.52 | -3.11% | 46.20 | 49.64 | 26903 | 12689 | 3.30% |
| 2025-02-14 | 44.56 | 48.88 | 3.70 | 8.19% | 44.30 | 49.00 | 26907 | 12650 | 3.30% |
| 2025-02-13 | 48.19 | 45.18 | -0.12 | -0.26% | 44.36 | 49.49 | 19264 | 8854 | 2.36% |
| 2025-02-12 | 45.43 | 45.30 | -0.18 | -0.40% | 44.63 | 46.16 | 9973 | 4523 | 1.22% |
| 2025-02-11 | 46.37 | 45.48 | -0.94 | -2.02% | 45.25 | 46.37 | 9652 | 4412 | 1.18% |
| 2025-02-10 | 46.31 | 46.42 | -0.13 | -0.28% | 44.86 | 47.26 | 15205 | 7019 | 1.86% |
| 2025-02-07 | 46.40 | 46.55 | 0.10 | 0.22% | 45.55 | 47.58 | 18922 | 8786 | 2.32% |
| 2025-02-06 | 44.00 | 46.45 | 2.46 | 5.59% | 43.85 | 47.47 | 23468 | 10818 | 2.88% |
| 2025-02-05 | 41.71 | 43.99 | 3.30 | 8.11% | 41.00 | 44.44 | 23855 | 10269 | 2.92% |
| 2025-01-27 | 42.01 | 40.69 | -1.35 | -3.21% | 40.24 | 42.42 | 11978 | 4906 | 1.47% |
| 2025-01-24 | 40.50 | 42.04 | 1.38 | 3.39% | 39.77 | 42.50 | 14973 | 6189 | 1.83% |
| 2025-01-23 | 41.20 | 40.66 | -0.50 | -1.21% | 40.36 | 42.50 | 14204 | 5913 | 1.74% |
| 2025-01-22 | 40.88 | 41.16 | -0.02 | -0.05% | 40.10 | 41.86 | 11362 | 4643 | 1.39% |
| 2025-01-21 | 40.98 | 41.18 | 0.32 | 0.78% | 39.52 | 41.49 | 17849 | 7232 | 2.19% |
| 2025-01-20 | 39.61 | 40.86 | 1.53 | 3.89% | 39.16 | 40.86 | 18655 | 7497 | 2.29% |
| 2025-01-17 | 39.46 | 39.33 | -0.56 | -1.40% | 38.88 | 40.78 | 12014 | 4768 | 1.47% |
| 2025-01-16 | 40.39 | 39.89 | -0.42 | -1.04% | 38.78 | 40.70 | 15492 | 6142 | 1.90% |
| 2025-01-15 | 41.07 | 40.31 | -0.75 | -1.83% | 39.73 | 41.77 | 15455 | 6248 | 1.89% |
| 2025-01-14 | 38.92 | 41.06 | 2.64 | 6.87% | 38.69 | 41.80 | 31980 | 12991 | 3.92% |
| 2025-01-13 | 39.92 | 38.42 | -1.09 | -2.76% | 38.05 | 40.05 | 18114 | 7018 | 2.22% |
| 2025-01-10 | 40.69 | 39.51 | -1.76 | -4.26% | 39.50 | 42.01 | 28083 | 11390 | 3.44% |
| 2025-01-09 | 39.80 | 41.27 | 3.02 | 7.90% | 39.28 | 44.00 | 54915 | 22455 | 6.73% |
| 2025-01-08 | 34.40 | 38.25 | 3.55 | 10.23% | 34.25 | 41.64 | 29920 | 11394 | 3.67% |
| 2025-01-07 | 34.45 | 34.70 | 0.82 | 2.42% | 33.06 | 34.99 | 6196 | 2105 | 0.76% |
| 2025-01-06 | 33.48 | 33.88 | 0.29 | 0.86% | 32.61 | 34.93 | 5862 | 1993 | 0.72% |
| 2025-01-03 | 35.48 | 33.59 | -2.11 | -5.91% | 33.21 | 35.54 | 5745 | 1981 | 0.70% |
| 2025-01-02 | 36.14 | 35.70 | -0.64 | -1.76% | 34.83 | 36.14 | 7617 | 2695 | 0.93% |
| 2024-12-31 | 35.90 | 36.34 | 0.12 | 0.33% | 35.52 | 36.85 | 8832 | 3199 | 1.08% |
| 2024-12-30 | 36.76 | 36.22 | -0.36 | -0.98% | 35.27 | 37.59 | 8492 | 3088 | 1.04% |