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 19:03:57 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 | 4.50 | 4.58 | 0.11 | 2.46% | 4.47 | 4.60 | 1353568 | 61499 | 0.60% |
| 2025-04-07 | 4.80 | 4.47 | -0.49 | -9.88% | 4.46 | 4.80 | 1744301 | 79476 | 0.77% |
| 2025-04-03 | 4.92 | 4.96 | 0.01 | 0.20% | 4.91 | 4.99 | 698658 | 34626 | 0.31% |
| 2025-04-02 | 4.92 | 4.95 | 0.02 | 0.41% | 4.92 | 4.97 | 555194 | 27451 | 0.25% |
| 2025-04-01 | 4.96 | 4.93 | 0.00 | 0.00% | 4.91 | 4.97 | 685658 | 33840 | 0.30% |
| 2025-03-31 | 5.09 | 4.93 | -0.16 | -3.14% | 4.93 | 5.11 | 957315 | 47794 | 0.42% |
| 2025-03-28 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.12 | 710322 | 36145 | 0.32% |
| 2025-03-27 | 5.03 | 5.07 | 0.02 | 0.40% | 5.01 | 5.08 | 593200 | 29990 | 0.26% |
| 2025-03-26 | 5.02 | 5.05 | 0.04 | 0.80% | 5.00 | 5.05 | 497434 | 25024 | 0.22% |
| 2025-03-25 | 5.01 | 5.01 | 0.00 | 0.00% | 4.97 | 5.03 | 499081 | 24980 | 0.22% |
| 2025-03-24 | 5.04 | 5.01 | -0.02 | -0.40% | 4.96 | 5.05 | 712479 | 35640 | 0.32% |
| 2025-03-21 | 5.10 | 5.03 | -0.08 | -1.57% | 5.02 | 5.13 | 720326 | 36490 | 0.32% |
| 2025-03-20 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.15 | 471680 | 24124 | 0.21% |
| 2025-03-19 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.16 | 515986 | 26488 | 0.23% |
| 2025-03-18 | 5.16 | 5.14 | 0.00 | 0.00% | 5.12 | 5.17 | 567393 | 29146 | 0.25% |
| 2025-03-17 | 5.18 | 5.14 | -0.03 | -0.58% | 5.13 | 5.18 | 724722 | 37298 | 0.32% |
| 2025-03-14 | 5.05 | 5.17 | 0.13 | 2.58% | 5.04 | 5.20 | 1400521 | 72006 | 0.62% |
| 2025-03-13 | 5.05 | 5.04 | -0.02 | -0.40% | 5.01 | 5.10 | 607316 | 30677 | 0.27% |
| 2025-03-12 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.13 | 816723 | 41414 | 0.36% |
| 2025-03-11 | 5.00 | 5.05 | 0.01 | 0.20% | 4.99 | 5.05 | 714763 | 35876 | 0.32% |
| 2025-03-10 | 5.09 | 5.04 | -0.04 | -0.79% | 5.02 | 5.09 | 622363 | 31398 | 0.28% |
| 2025-03-07 | 5.17 | 5.08 | -0.12 | -2.31% | 5.07 | 5.17 | 903459 | 46239 | 0.40% |
| 2025-03-06 | 5.13 | 5.20 | 0.08 | 1.56% | 5.11 | 5.22 | 1148069 | 59381 | 0.51% |
| 2025-03-05 | 5.11 | 5.12 | 0.01 | 0.20% | 5.06 | 5.13 | 621734 | 31685 | 0.28% |
| 2025-03-04 | 5.06 | 5.11 | 0.04 | 0.79% | 5.05 | 5.13 | 681788 | 34693 | 0.30% |
| 2025-03-03 | 5.10 | 5.07 | -0.03 | -0.59% | 5.06 | 5.16 | 911617 | 46576 | 0.40% |
| 2025-02-28 | 5.23 | 5.10 | -0.17 | -3.23% | 5.07 | 5.32 | 1276042 | 66099 | 0.57% |
| 2025-02-27 | 5.21 | 5.27 | 0.03 | 0.57% | 5.16 | 5.32 | 1401349 | 73392 | 0.62% |
| 2025-02-26 | 5.15 | 5.24 | 0.09 | 1.75% | 5.13 | 5.26 | 987948 | 51222 | 0.44% |
| 2025-02-25 | 5.15 | 5.15 | -0.03 | -0.58% | 5.12 | 5.20 | 586068 | 30245 | 0.26% |
| 2025-02-24 | 5.19 | 5.18 | -0.04 | -0.77% | 5.15 | 5.25 | 731766 | 38070 | 0.32% |
| 2025-02-21 | 5.14 | 5.22 | 0.09 | 1.75% | 5.10 | 5.24 | 1120366 | 58057 | 0.50% |
| 2025-02-20 | 5.16 | 5.13 | -0.04 | -0.77% | 5.11 | 5.17 | 592379 | 30411 | 0.26% |
| 2025-02-19 | 5.11 | 5.17 | 0.05 | 0.98% | 5.09 | 5.19 | 760183 | 39144 | 0.34% |
| 2025-02-18 | 5.22 | 5.12 | -0.11 | -2.10% | 5.10 | 5.23 | 761853 | 39366 | 0.34% |
| 2025-02-17 | 5.27 | 5.23 | 0.06 | 1.16% | 5.20 | 5.33 | 1252040 | 65967 | 0.56% |
| 2025-02-14 | 5.15 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 517304 | 26677 | 0.23% |
| 2025-02-13 | 5.19 | 5.16 | -0.03 | -0.58% | 5.15 | 5.23 | 804502 | 41715 | 0.36% |
| 2025-02-12 | 5.13 | 5.19 | 0.06 | 1.17% | 5.10 | 5.21 | 687642 | 35366 | 0.31% |
| 2025-02-11 | 5.17 | 5.13 | -0.05 | -0.97% | 5.09 | 5.18 | 576832 | 29552 | 0.26% |
| 2025-02-10 | 5.15 | 5.18 | 0.03 | 0.58% | 5.14 | 5.22 | 676604 | 35012 | 0.30% |
| 2025-02-07 | 5.04 | 5.15 | 0.09 | 1.78% | 5.03 | 5.23 | 1303758 | 66915 | 0.58% |
| 2025-02-06 | 5.02 | 5.06 | 0.03 | 0.60% | 4.95 | 5.06 | 1013980 | 50805 | 0.45% |
| 2025-02-05 | 5.04 | 5.03 | 0.02 | 0.40% | 5.01 | 5.08 | 612810 | 30924 | 0.27% |
| 2025-01-27 | 5.09 | 5.01 | -0.08 | -1.57% | 5.01 | 5.11 | 674003 | 34046 | 0.30% |
| 2025-01-24 | 5.09 | 5.09 | -0.02 | -0.39% | 5.08 | 5.16 | 803294 | 41127 | 0.36% |
| 2025-01-23 | 5.15 | 5.11 | 0.04 | 0.79% | 5.10 | 5.22 | 921153 | 47471 | 0.41% |
| 2025-01-22 | 5.05 | 5.07 | -0.01 | -0.20% | 5.00 | 5.08 | 544484 | 27461 | 0.24% |
| 2025-01-21 | 5.11 | 5.08 | 0.01 | 0.20% | 5.05 | 5.11 | 468640 | 23801 | 0.21% |
| 2025-01-20 | 5.11 | 5.07 | 0.00 | 0.00% | 5.06 | 5.15 | 543366 | 27688 | 0.24% |
| 2025-01-17 | 5.04 | 5.07 | 0.01 | 0.20% | 5.03 | 5.11 | 481611 | 24455 | 0.21% |
| 2025-01-16 | 5.13 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 647930 | 32883 | 0.29% |
| 2025-01-15 | 5.04 | 5.10 | 0.06 | 1.19% | 5.01 | 5.13 | 904327 | 46034 | 0.40% |
| 2025-01-14 | 4.92 | 5.04 | 0.12 | 2.44% | 4.91 | 5.06 | 988249 | 49492 | 0.44% |
| 2025-01-13 | 4.82 | 4.92 | 0.05 | 1.03% | 4.80 | 4.94 | 601529 | 29467 | 0.27% |
| 2025-01-10 | 4.91 | 4.87 | -0.05 | -1.02% | 4.87 | 4.96 | 576056 | 28326 | 0.26% |
| 2025-01-09 | 4.97 | 4.92 | -0.09 | -1.80% | 4.90 | 5.00 | 621690 | 30754 | 0.28% |
| 2025-01-08 | 5.02 | 5.01 | -0.02 | -0.40% | 4.89 | 5.03 | 857109 | 42566 | 0.38% |
| 2025-01-07 | 4.98 | 5.03 | 0.05 | 1.00% | 4.96 | 5.05 | 636026 | 31776 | 0.28% |
| 2025-01-06 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 5.02 | 775745 | 38568 | 0.34% |
| 2025-01-03 | 5.07 | 4.97 | -0.09 | -1.78% | 4.95 | 5.08 | 961888 | 48198 | 0.43% |
| 2025-01-02 | 5.34 | 5.06 | -0.29 | -5.42% | 5.01 | 5.35 | 1705935 | 88107 | 0.76% |
| 2024-12-31 | 5.59 | 5.35 | -0.24 | -4.29% | 5.35 | 5.61 | 1218713 | 66671 | 0.54% |
| 2024-12-30 | 5.53 | 5.59 | 0.06 | 1.08% | 5.51 | 5.62 | 1101617 | 61438 | 0.49% |