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 02:26:00 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 | 44.740 | 37.630 | -11.060 | -22.72% | 36.120 | 45.880 | 15075 | 6112 | 4.42% |
| 2025-04-03 | 48.490 | 48.690 | 0.200 | 0.41% | 48.160 | 49.360 | 7862 | 3849 | 2.31% |
| 2025-04-02 | 49.200 | 48.490 | 0.160 | 0.33% | 47.830 | 49.200 | 7978 | 3883 | 2.34% |
| 2025-04-01 | 47.110 | 48.330 | 0.640 | 1.34% | 47.110 | 49.290 | 8670 | 4209 | 2.54% |
| 2025-03-31 | 49.450 | 47.690 | -1.260 | -2.57% | 47.200 | 49.460 | 7246 | 3467 | 2.13% |
| 2025-03-28 | 50.010 | 48.950 | -1.460 | -2.90% | 48.940 | 50.660 | 8018 | 3981 | 2.35% |
| 2025-03-27 | 51.830 | 50.410 | -0.380 | -0.75% | 50.310 | 51.830 | 8286 | 4223 | 2.43% |
| 2025-03-26 | 50.520 | 50.790 | -0.650 | -1.26% | 50.250 | 51.990 | 11585 | 5896 | 3.40% |
| 2025-03-25 | 49.780 | 51.440 | 2.070 | 4.19% | 49.150 | 54.250 | 17260 | 8805 | 5.06% |
| 2025-03-24 | 49.030 | 49.370 | 0.240 | 0.49% | 47.520 | 49.780 | 8363 | 4067 | 2.45% |
| 2025-03-21 | 49.390 | 49.130 | -0.540 | -1.09% | 49.110 | 50.490 | 11160 | 5537 | 3.27% |
| 2025-03-20 | 52.630 | 49.670 | -2.550 | -4.88% | 49.620 | 53.080 | 14581 | 7471 | 4.28% |
| 2025-03-19 | 54.390 | 52.220 | -1.940 | -3.58% | 51.700 | 54.390 | 12110 | 6393 | 3.55% |
| 2025-03-18 | 54.100 | 54.160 | -0.720 | -1.31% | 53.730 | 55.350 | 12949 | 7013 | 3.80% |
| 2025-03-17 | 55.800 | 54.880 | 0.000 | 0.00% | 54.310 | 55.800 | 19153 | 10526 | 5.62% |
| 2025-03-14 | 52.350 | 54.880 | 3.030 | 5.84% | 51.420 | 55.330 | 25060 | 13493 | 7.35% |
| 2025-03-13 | 53.960 | 51.850 | -2.110 | -3.91% | 51.330 | 54.470 | 14482 | 7605 | 4.25% |
| 2025-03-12 | 54.540 | 53.960 | -1.130 | -2.05% | 53.520 | 54.970 | 15787 | 8569 | 4.63% |
| 2025-03-11 | 53.110 | 55.090 | 0.670 | 1.23% | 52.690 | 55.400 | 22139 | 11952 | 6.49% |
| 2025-03-10 | 51.330 | 54.420 | 2.340 | 4.49% | 51.090 | 55.000 | 27245 | 14608 | 7.99% |
| 2025-03-07 | 51.420 | 52.080 | 0.660 | 1.28% | 51.000 | 53.880 | 21830 | 11465 | 6.40% |
| 2025-03-06 | 52.000 | 51.420 | -0.540 | -1.04% | 50.900 | 52.700 | 16677 | 8599 | 4.89% |
| 2025-03-05 | 51.500 | 51.960 | 0.140 | 0.27% | 51.000 | 52.920 | 21695 | 11305 | 6.36% |
| 2025-03-04 | 49.910 | 51.820 | 1.940 | 3.89% | 49.130 | 51.840 | 18719 | 9524 | 5.49% |
| 2025-03-03 | 49.500 | 49.880 | 0.910 | 1.86% | 48.120 | 51.380 | 11249 | 5594 | 3.30% |
| 2025-02-28 | 50.300 | 48.970 | -0.880 | -1.77% | 48.970 | 51.450 | 17033 | 8596 | 5.00% |
| 2025-02-27 | 50.000 | 49.850 | -0.180 | -0.36% | 49.200 | 50.380 | 9450 | 4700 | 2.77% |
| 2025-02-26 | 49.960 | 50.030 | 0.090 | 0.18% | 49.500 | 50.380 | 11460 | 5713 | 3.36% |
| 2025-02-25 | 51.500 | 49.940 | -2.290 | -4.38% | 49.640 | 51.700 | 18337 | 9271 | 5.38% |
| 2025-02-24 | 50.850 | 52.230 | 1.930 | 3.84% | 50.000 | 52.950 | 24630 | 12791 | 7.23% |
| 2025-02-21 | 49.650 | 50.300 | 0.930 | 1.88% | 48.550 | 50.440 | 15104 | 7492 | 4.43% |
| 2025-02-20 | 48.500 | 49.370 | 0.620 | 1.27% | 48.220 | 49.850 | 12905 | 6347 | 3.79% |
| 2025-02-19 | 48.150 | 48.750 | 0.630 | 1.31% | 47.000 | 48.750 | 14334 | 6870 | 4.20% |
| 2025-02-18 | 49.880 | 48.120 | -1.960 | -3.91% | 48.000 | 50.690 | 12581 | 6235 | 3.69% |
| 2025-02-17 | 48.950 | 50.080 | 0.740 | 1.50% | 48.950 | 50.310 | 13086 | 6505 | 3.84% |
| 2025-02-14 | 50.790 | 49.340 | -2.630 | -5.06% | 49.230 | 51.100 | 18999 | 9459 | 5.57% |
| 2025-02-13 | 50.770 | 51.970 | 1.450 | 2.87% | 50.300 | 55.290 | 28301 | 14940 | 8.30% |
| 2025-02-12 | 51.080 | 50.520 | -0.250 | -0.49% | 49.500 | 51.500 | 12085 | 6066 | 3.55% |
| 2025-02-11 | 49.200 | 50.770 | 1.590 | 3.23% | 48.850 | 51.330 | 19560 | 9862 | 5.74% |
| 2025-02-10 | 49.900 | 49.180 | 0.760 | 1.57% | 48.010 | 49.900 | 12319 | 6030 | 3.61% |
| 2025-02-07 | 46.990 | 48.420 | 1.220 | 2.58% | 46.510 | 49.980 | 18513 | 8952 | 5.43% |
| 2025-02-06 | 45.790 | 47.200 | 1.600 | 3.51% | 45.000 | 47.250 | 11131 | 5144 | 3.27% |
| 2025-02-05 | 46.320 | 45.600 | -0.260 | -0.57% | 45.070 | 46.320 | 6412 | 2910 | 1.88% |
| 2025-01-27 | 47.000 | 45.860 | -0.480 | -1.04% | 45.860 | 47.850 | 5016 | 2346 | 1.47% |
| 2025-01-24 | 46.130 | 46.340 | -0.130 | -0.28% | 45.780 | 46.920 | 6104 | 2832 | 1.79% |
| 2025-01-23 | 48.000 | 46.470 | -0.310 | -0.66% | 46.470 | 48.670 | 7987 | 3789 | 2.34% |
| 2025-01-22 | 48.800 | 46.780 | -2.210 | -4.51% | 45.950 | 48.990 | 7770 | 3687 | 2.28% |
| 2025-01-21 | 50.120 | 48.990 | -0.420 | -0.85% | 48.880 | 50.120 | 5361 | 2638 | 1.57% |
| 2025-01-20 | 49.910 | 49.410 | 0.180 | 0.37% | 49.220 | 50.780 | 7010 | 3494 | 2.06% |
| 2025-01-17 | 50.300 | 49.230 | -0.920 | -1.83% | 49.110 | 50.430 | 7761 | 3854 | 2.28% |
| 2025-01-16 | 49.570 | 50.150 | 0.470 | 0.95% | 49.560 | 51.170 | 12475 | 6275 | 3.66% |
| 2025-01-15 | 49.630 | 49.680 | -0.720 | -1.43% | 49.450 | 52.500 | 14869 | 7504 | 4.36% |
| 2025-01-14 | 47.000 | 50.400 | 3.540 | 7.55% | 46.510 | 50.600 | 18781 | 9149 | 5.51% |
| 2025-01-13 | 47.070 | 46.860 | -0.350 | -0.74% | 46.220 | 47.950 | 4590 | 2158 | 1.35% |
| 2025-01-10 | 48.600 | 47.210 | -2.090 | -4.24% | 47.180 | 49.300 | 8543 | 4111 | 2.51% |
| 2025-01-09 | 49.000 | 49.300 | 0.750 | 1.54% | 48.030 | 49.800 | 11583 | 5677 | 3.40% |
| 2025-01-08 | 47.700 | 48.550 | 1.170 | 2.47% | 47.000 | 49.300 | 12600 | 6110 | 3.70% |
| 2025-01-07 | 47.060 | 47.380 | 0.840 | 1.80% | 46.200 | 47.500 | 6072 | 2849 | 1.78% |
| 2025-01-06 | 47.020 | 46.540 | -1.320 | -2.76% | 46.200 | 47.830 | 7215 | 3384 | 2.12% |
| 2025-01-03 | 48.600 | 47.860 | -0.390 | -0.81% | 47.470 | 49.470 | 10149 | 4926 | 2.98% |
| 2025-01-02 | 49.520 | 48.250 | -0.990 | -2.01% | 48.000 | 49.560 | 7267 | 3530 | 2.13% |
| 2024-12-31 | 49.350 | 49.240 | -0.150 | -0.30% | 48.010 | 51.800 | 11756 | 5838 | 3.45% |
| 2024-12-30 | 52.500 | 49.390 | -2.630 | -5.06% | 49.010 | 52.610 | 12173 | 6126 | 3.57% |