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 22:06:41 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 | 38.060 | 42.960 | 5.970 | 16.14% | 37.420 | 45.880 | 33519 | 13214 | 12.29% |
| 2025-04-07 | 42.710 | 36.990 | -9.520 | -20.47% | 33.640 | 43.800 | 34224 | 13298 | 12.55% |
| 2025-04-03 | 45.000 | 46.510 | 0.620 | 1.35% | 44.810 | 46.870 | 13764 | 6377 | 5.05% |
| 2025-04-02 | 46.060 | 45.890 | 0.390 | 0.86% | 45.370 | 46.650 | 11682 | 5386 | 4.28% |
| 2025-04-01 | 46.900 | 45.500 | -1.040 | -2.23% | 45.480 | 47.300 | 14165 | 6582 | 5.20% |
| 2025-03-31 | 48.080 | 46.540 | -1.540 | -3.20% | 45.000 | 48.090 | 21317 | 9832 | 7.82% |
| 2025-03-28 | 49.000 | 48.080 | -0.830 | -1.70% | 48.080 | 49.880 | 14040 | 6869 | 5.15% |
| 2025-03-27 | 48.490 | 48.910 | 0.420 | 0.87% | 47.480 | 50.880 | 24420 | 12064 | 8.96% |
| 2025-03-26 | 48.890 | 48.490 | -0.740 | -1.50% | 48.490 | 50.500 | 11993 | 5916 | 4.40% |
| 2025-03-25 | 51.300 | 49.230 | -1.900 | -3.72% | 49.000 | 51.510 | 19331 | 9689 | 7.09% |
| 2025-03-24 | 49.490 | 51.130 | 1.640 | 3.31% | 48.150 | 51.150 | 23964 | 11927 | 8.79% |
| 2025-03-21 | 52.500 | 49.490 | -4.530 | -8.39% | 49.170 | 52.880 | 34481 | 17448 | 12.65% |
| 2025-03-20 | 54.500 | 54.020 | -1.220 | -2.21% | 53.870 | 58.310 | 31739 | 17815 | 11.64% |
| 2025-03-19 | 57.300 | 55.240 | -2.770 | -4.78% | 54.580 | 57.870 | 25443 | 14332 | 9.33% |
| 2025-03-18 | 60.470 | 58.010 | -2.470 | -4.08% | 57.740 | 60.470 | 36039 | 21150 | 13.22% |
| 2025-03-17 | 58.990 | 60.480 | 0.480 | 0.80% | 57.360 | 63.300 | 50230 | 30436 | 18.42% |
| 2025-03-14 | 54.780 | 60.000 | 4.450 | 8.01% | 54.180 | 65.560 | 87610 | 52181 | 32.13% |
| 2025-03-13 | 53.280 | 55.550 | 2.280 | 4.28% | 51.700 | 55.800 | 46168 | 25041 | 16.93% |
| 2025-03-12 | 53.050 | 53.270 | 0.290 | 0.55% | 53.050 | 54.990 | 32464 | 17564 | 11.91% |
| 2025-03-11 | 51.360 | 52.980 | 0.340 | 0.65% | 51.000 | 53.170 | 23134 | 12081 | 8.49% |
| 2025-03-10 | 51.500 | 52.640 | 0.340 | 0.65% | 50.500 | 53.100 | 24546 | 12760 | 9.00% |
| 2025-03-07 | 55.550 | 52.300 | -2.800 | -5.08% | 52.300 | 57.000 | 49241 | 26889 | 18.06% |
| 2025-03-06 | 55.880 | 55.100 | 0.100 | 0.18% | 53.500 | 57.880 | 68933 | 38371 | 25.28% |
| 2025-03-05 | 52.500 | 55.000 | 3.370 | 6.53% | 50.510 | 55.470 | 65404 | 34749 | 23.99% |
| 2025-03-04 | 48.180 | 51.630 | 1.480 | 2.95% | 48.160 | 51.900 | 39193 | 19858 | 14.38% |
| 2025-03-03 | 52.000 | 50.150 | -1.850 | -3.56% | 48.000 | 53.220 | 56413 | 28624 | 20.69% |
| 2025-02-28 | 55.020 | 52.000 | -5.000 | -8.77% | 51.460 | 57.880 | 58329 | 31863 | 21.39% |
| 2025-02-27 | 57.200 | 57.000 | 2.590 | 4.76% | 55.960 | 60.300 | 83762 | 48482 | 30.72% |
| 2025-02-26 | 53.680 | 54.410 | 1.210 | 2.27% | 52.000 | 55.290 | 50887 | 27394 | 18.66% |
| 2025-02-25 | 51.910 | 53.200 | -1.700 | -3.10% | 50.860 | 56.680 | 46110 | 25029 | 16.91% |
| 2025-02-24 | 57.900 | 54.900 | -4.100 | -6.95% | 54.500 | 58.000 | 58693 | 32827 | 21.53% |
| 2025-02-21 | 55.980 | 59.000 | 3.700 | 6.69% | 55.000 | 62.620 | 90410 | 52830 | 33.16% |
| 2025-02-20 | 55.010 | 55.300 | -1.170 | -2.07% | 54.320 | 56.800 | 53732 | 29716 | 19.71% |
| 2025-02-19 | 55.520 | 56.470 | 1.390 | 2.52% | 53.000 | 56.880 | 71591 | 39372 | 26.26% |
| 2025-02-18 | 53.990 | 55.080 | 0.280 | 0.51% | 52.560 | 55.990 | 66448 | 36161 | 24.37% |
| 2025-02-17 | 60.310 | 54.800 | -5.540 | -9.18% | 54.610 | 60.330 | 93450 | 53334 | 34.28% |
| 2025-02-14 | 59.000 | 60.340 | -2.160 | -3.46% | 58.010 | 67.800 | 119860 | 74531 | 43.96% |
| 2025-02-13 | 58.000 | 62.500 | -0.520 | -0.83% | 54.040 | 69.960 | 137580 | 81985 | 50.46% |
| 2025-02-12 | 59.880 | 63.020 | 8.420 | 15.42% | 58.880 | 70.980 | 165266 | 107050 | 60.62% |
| 2025-02-11 | 49.000 | 54.600 | 12.600 | 30.00% | 49.000 | 54.600 | 84410 | 44124 | 32.54% |
| 2025-02-10 | 38.380 | 42.000 | 4.340 | 11.52% | 37.990 | 42.000 | 82288 | 33175 | 31.72% |
| 2025-02-07 | 35.830 | 37.660 | 1.970 | 5.52% | 35.290 | 39.500 | 71658 | 26723 | 27.62% |
| 2025-02-06 | 33.160 | 35.690 | 1.750 | 5.16% | 33.010 | 35.740 | 47846 | 16569 | 18.44% |
| 2025-02-05 | 32.660 | 33.940 | 2.440 | 7.75% | 32.410 | 34.480 | 35919 | 12038 | 13.84% |
| 2025-01-27 | 34.980 | 31.500 | -2.180 | -6.47% | 31.300 | 35.040 | 25230 | 8359 | 9.72% |
| 2025-01-24 | 31.800 | 33.680 | 1.860 | 5.85% | 31.690 | 33.900 | 35476 | 11764 | 13.67% |
| 2025-01-23 | 31.650 | 31.820 | 1.000 | 3.24% | 31.300 | 33.660 | 31039 | 10105 | 11.96% |
| 2025-01-22 | 32.710 | 30.820 | -1.680 | -5.17% | 30.660 | 32.730 | 18438 | 5790 | 7.11% |
| 2025-01-21 | 33.070 | 32.500 | -0.060 | -0.18% | 31.660 | 33.390 | 16403 | 5344 | 6.32% |
| 2025-01-20 | 33.100 | 32.560 | 0.260 | 0.80% | 32.320 | 33.750 | 21120 | 6976 | 8.14% |
| 2025-01-17 | 32.500 | 32.300 | -0.060 | -0.19% | 31.670 | 33.300 | 24857 | 8102 | 9.58% |
| 2025-01-16 | 32.200 | 32.360 | 0.380 | 1.19% | 32.160 | 34.380 | 35929 | 11928 | 13.85% |
| 2025-01-15 | 32.200 | 31.980 | -0.430 | -1.33% | 31.490 | 32.560 | 38123 | 12205 | 14.69% |
| 2025-01-14 | 28.400 | 32.410 | 4.210 | 14.93% | 28.400 | 32.830 | 48090 | 14836 | 18.54% |
| 2025-01-13 | 27.460 | 28.200 | 0.550 | 1.99% | 26.700 | 28.580 | 16483 | 4577 | 6.35% |
| 2025-01-10 | 28.890 | 27.650 | -1.540 | -5.28% | 27.560 | 29.550 | 17002 | 4921 | 6.55% |
| 2025-01-09 | 28.040 | 29.190 | 0.590 | 2.06% | 28.040 | 29.660 | 19722 | 5752 | 7.60% |
| 2025-01-08 | 28.190 | 28.600 | 0.120 | 0.42% | 27.150 | 29.160 | 19287 | 5436 | 7.43% |
| 2025-01-07 | 28.100 | 28.480 | 0.680 | 2.45% | 27.010 | 28.490 | 18886 | 5244 | 7.28% |
| 2025-01-06 | 30.290 | 27.800 | -2.200 | -7.33% | 27.700 | 30.300 | 20378 | 5879 | 7.85% |
| 2025-01-03 | 29.780 | 30.000 | 0.600 | 2.04% | 29.290 | 30.960 | 24042 | 7264 | 9.27% |
| 2025-01-02 | 29.280 | 29.400 | 0.100 | 0.34% | 28.260 | 29.960 | 15508 | 4529 | 5.98% |
| 2024-12-31 | 30.000 | 29.300 | -0.370 | -1.25% | 29.300 | 30.960 | 15522 | 4678 | 5.98% |
| 2024-12-30 | 31.460 | 29.670 | -1.790 | -5.69% | 29.600 | 31.480 | 16791 | 5116 | 6.47% |