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 14:11:32 交易中
| 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 | 4.88 | 4.58 | -0.45 | -8.95% | 4.54 | 4.92 | 363312 | 17105 | 1.85% |
| 2025-04-03 | 4.96 | 5.03 | 0.04 | 0.80% | 4.96 | 5.04 | 122321 | 6131 | 0.62% |
| 2025-04-02 | 4.97 | 4.99 | 0.02 | 0.40% | 4.95 | 4.99 | 62093 | 3088 | 0.32% |
| 2025-04-01 | 4.94 | 4.97 | 0.04 | 0.81% | 4.94 | 4.99 | 85934 | 4268 | 0.44% |
| 2025-03-31 | 5.00 | 4.93 | -0.07 | -1.40% | 4.92 | 5.03 | 127418 | 6331 | 0.65% |
| 2025-03-28 | 5.03 | 5.00 | -0.03 | -0.60% | 4.97 | 5.04 | 108713 | 5433 | 0.55% |
| 2025-03-27 | 5.06 | 5.03 | -0.04 | -0.79% | 5.02 | 5.08 | 98177 | 4949 | 0.50% |
| 2025-03-26 | 5.08 | 5.07 | 0.00 | 0.00% | 5.05 | 5.09 | 138628 | 7033 | 0.71% |
| 2025-03-25 | 4.99 | 5.07 | 0.09 | 1.81% | 4.98 | 5.07 | 171508 | 8655 | 0.88% |
| 2025-03-24 | 5.06 | 4.98 | -0.07 | -1.39% | 4.94 | 5.07 | 157213 | 7852 | 0.80% |
| 2025-03-21 | 5.01 | 5.05 | 0.04 | 0.80% | 5.00 | 5.07 | 234216 | 11809 | 1.20% |
| 2025-03-20 | 5.00 | 5.01 | 0.01 | 0.20% | 4.99 | 5.03 | 126331 | 6332 | 0.64% |
| 2025-03-19 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.02 | 102245 | 5100 | 0.52% |
| 2025-03-18 | 5.01 | 5.00 | -0.01 | -0.20% | 4.98 | 5.02 | 90096 | 4498 | 0.46% |
| 2025-03-17 | 4.99 | 5.01 | 0.04 | 0.80% | 4.98 | 5.02 | 156268 | 7815 | 0.80% |
| 2025-03-14 | 4.92 | 4.97 | 0.05 | 1.02% | 4.91 | 4.98 | 179500 | 8892 | 0.92% |
| 2025-03-13 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.93 | 106074 | 5203 | 0.54% |
| 2025-03-12 | 4.93 | 4.91 | -0.02 | -0.41% | 4.90 | 4.94 | 98768 | 4854 | 0.50% |
| 2025-03-11 | 4.90 | 4.93 | 0.01 | 0.20% | 4.88 | 4.93 | 89023 | 4364 | 0.45% |
| 2025-03-10 | 4.93 | 4.92 | -0.01 | -0.20% | 4.90 | 4.94 | 92061 | 4523 | 0.47% |
| 2025-03-07 | 4.93 | 4.93 | -0.02 | -0.40% | 4.92 | 4.96 | 108048 | 5334 | 0.55% |
| 2025-03-06 | 4.94 | 4.95 | 0.02 | 0.41% | 4.92 | 4.96 | 140855 | 6956 | 0.72% |
| 2025-03-05 | 4.96 | 4.93 | -0.03 | -0.60% | 4.90 | 4.96 | 98964 | 4871 | 0.51% |
| 2025-03-04 | 4.95 | 4.96 | 0.00 | 0.00% | 4.92 | 4.97 | 121236 | 5996 | 0.62% |
| 2025-03-03 | 4.98 | 4.96 | 0.00 | 0.00% | 4.95 | 5.02 | 158056 | 7877 | 0.81% |
| 2025-02-28 | 4.97 | 4.96 | -0.03 | -0.60% | 4.94 | 4.99 | 143547 | 7124 | 0.73% |
| 2025-02-27 | 5.02 | 4.99 | -0.03 | -0.60% | 4.94 | 5.06 | 141181 | 7037 | 0.72% |
| 2025-02-26 | 4.96 | 5.02 | 0.08 | 1.62% | 4.95 | 5.03 | 163028 | 8147 | 0.83% |
| 2025-02-25 | 4.96 | 4.94 | -0.04 | -0.80% | 4.93 | 4.99 | 110074 | 5447 | 0.56% |
| 2025-02-24 | 4.96 | 4.98 | 0.02 | 0.40% | 4.94 | 5.00 | 132309 | 6594 | 0.68% |
| 2025-02-21 | 4.95 | 4.96 | 0.02 | 0.40% | 4.92 | 4.97 | 115756 | 5723 | 0.59% |
| 2025-02-20 | 4.97 | 4.94 | -0.05 | -1.00% | 4.93 | 4.98 | 113673 | 5628 | 0.58% |
| 2025-02-19 | 4.98 | 4.99 | 0.00 | 0.00% | 4.96 | 5.00 | 105206 | 5239 | 0.54% |
| 2025-02-18 | 5.03 | 4.99 | -0.02 | -0.40% | 4.96 | 5.03 | 134847 | 6743 | 0.69% |
| 2025-02-17 | 5.05 | 5.01 | -0.04 | -0.79% | 4.99 | 5.06 | 140311 | 7037 | 0.72% |
| 2025-02-14 | 5.09 | 5.05 | 0.02 | 0.40% | 5.03 | 5.11 | 186958 | 9466 | 0.95% |
| 2025-02-13 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.04 | 140105 | 7031 | 0.72% |
| 2025-02-12 | 5.01 | 5.02 | 0.01 | 0.20% | 4.96 | 5.04 | 113600 | 5678 | 0.58% |
| 2025-02-11 | 5.05 | 5.01 | -0.02 | -0.40% | 4.98 | 5.05 | 107804 | 5391 | 0.55% |
| 2025-02-10 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.07 | 143062 | 7203 | 0.73% |
| 2025-02-07 | 4.95 | 5.06 | 0.10 | 2.02% | 4.94 | 5.08 | 195639 | 9853 | 1.00% |
| 2025-02-06 | 4.92 | 4.96 | 0.03 | 0.61% | 4.89 | 4.97 | 92086 | 4546 | 0.47% |
| 2025-02-05 | 4.99 | 4.93 | -0.05 | -1.00% | 4.92 | 5.01 | 108778 | 5392 | 0.56% |
| 2025-01-27 | 4.96 | 4.98 | 0.03 | 0.61% | 4.95 | 5.04 | 120627 | 6031 | 0.62% |
| 2025-01-24 | 4.95 | 4.95 | 0.01 | 0.20% | 4.90 | 4.97 | 131301 | 6486 | 0.67% |
| 2025-01-23 | 4.93 | 4.94 | 0.04 | 0.82% | 4.92 | 4.98 | 162352 | 8040 | 0.83% |
| 2025-01-22 | 4.90 | 4.90 | -0.01 | -0.20% | 4.86 | 4.91 | 87356 | 4264 | 0.45% |
| 2025-01-21 | 4.93 | 4.91 | -0.02 | -0.41% | 4.87 | 4.96 | 128213 | 6286 | 0.65% |
| 2025-01-20 | 5.06 | 4.93 | -0.16 | -3.14% | 4.92 | 5.09 | 242901 | 12056 | 1.24% |
| 2025-01-17 | 5.05 | 5.09 | 0.01 | 0.20% | 5.03 | 5.11 | 84481 | 4298 | 0.43% |
| 2025-01-16 | 5.05 | 5.08 | 0.02 | 0.40% | 5.03 | 5.13 | 125644 | 6381 | 0.64% |
| 2025-01-15 | 5.04 | 5.06 | 0.03 | 0.60% | 4.98 | 5.07 | 134498 | 6756 | 0.69% |
| 2025-01-14 | 4.93 | 5.03 | 0.10 | 2.03% | 4.92 | 5.04 | 159085 | 7929 | 0.81% |
| 2025-01-13 | 4.89 | 4.93 | 0.02 | 0.41% | 4.81 | 4.95 | 107322 | 5270 | 0.55% |
| 2025-01-10 | 5.00 | 4.91 | -0.08 | -1.60% | 4.91 | 5.01 | 91369 | 4522 | 0.47% |
| 2025-01-09 | 5.06 | 4.99 | -0.07 | -1.38% | 4.99 | 5.06 | 97296 | 4878 | 0.50% |
| 2025-01-08 | 5.10 | 5.06 | -0.03 | -0.59% | 4.97 | 5.10 | 134847 | 6792 | 0.69% |
| 2025-01-07 | 5.12 | 5.09 | -0.03 | -0.59% | 5.04 | 5.14 | 114092 | 5796 | 0.58% |
| 2025-01-06 | 5.08 | 5.12 | 0.04 | 0.79% | 5.06 | 5.16 | 127605 | 6522 | 0.65% |
| 2025-01-03 | 5.16 | 5.08 | -0.06 | -1.17% | 5.06 | 5.22 | 160820 | 8262 | 0.82% |
| 2025-01-02 | 5.29 | 5.14 | -0.14 | -2.65% | 5.11 | 5.31 | 163923 | 8555 | 0.84% |
| 2024-12-31 | 5.35 | 5.28 | -0.07 | -1.31% | 5.27 | 5.39 | 162332 | 8655 | 0.83% |
| 2024-12-30 | 5.37 | 5.35 | -0.02 | -0.37% | 5.32 | 5.38 | 110197 | 5884 | 0.56% |