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 | 5.18 | 5.04 | -0.56 | -10.00% | 5.04 | 5.39 | 453774 | 23321 | 2.04% |
| 2025-04-03 | 5.48 | 5.60 | 0.06 | 1.08% | 5.48 | 5.68 | 189784 | 10633 | 0.85% |
| 2025-04-02 | 5.57 | 5.54 | -0.05 | -0.89% | 5.50 | 5.65 | 183338 | 10193 | 0.82% |
| 2025-04-01 | 5.46 | 5.59 | 0.14 | 2.57% | 5.46 | 5.70 | 317235 | 17861 | 1.43% |
| 2025-03-31 | 5.54 | 5.45 | -0.11 | -1.98% | 5.39 | 5.55 | 241228 | 13173 | 1.08% |
| 2025-03-28 | 5.72 | 5.56 | -0.13 | -2.28% | 5.56 | 5.72 | 223268 | 12585 | 1.00% |
| 2025-03-27 | 5.65 | 5.69 | 0.03 | 0.53% | 5.57 | 5.72 | 279461 | 15791 | 1.26% |
| 2025-03-26 | 5.67 | 5.66 | -0.04 | -0.70% | 5.64 | 5.72 | 160280 | 9101 | 0.72% |
| 2025-03-25 | 5.65 | 5.70 | 0.03 | 0.53% | 5.63 | 5.74 | 199702 | 11348 | 0.90% |
| 2025-03-24 | 5.76 | 5.67 | -0.14 | -2.41% | 5.60 | 5.80 | 324772 | 18467 | 1.46% |
| 2025-03-21 | 5.92 | 5.81 | -0.11 | -1.86% | 5.79 | 5.95 | 303228 | 17721 | 1.36% |
| 2025-03-20 | 5.94 | 5.92 | -0.08 | -1.33% | 5.87 | 5.97 | 365316 | 21649 | 1.64% |
| 2025-03-19 | 5.95 | 6.00 | -0.03 | -0.50% | 5.94 | 6.20 | 580384 | 35159 | 2.61% |
| 2025-03-18 | 6.09 | 6.03 | 0.09 | 1.52% | 5.93 | 6.10 | 369216 | 22101 | 1.66% |
| 2025-03-17 | 6.10 | 5.94 | -0.11 | -1.82% | 5.92 | 6.15 | 389401 | 23327 | 1.75% |
| 2025-03-14 | 5.90 | 6.05 | 0.19 | 3.24% | 5.78 | 6.06 | 614098 | 36402 | 2.76% |
| 2025-03-13 | 5.85 | 5.86 | -0.02 | -0.34% | 5.77 | 5.89 | 350680 | 20412 | 1.58% |
| 2025-03-12 | 5.99 | 5.88 | -0.11 | -1.84% | 5.81 | 5.99 | 568263 | 33490 | 2.55% |
| 2025-03-11 | 5.98 | 5.99 | -0.10 | -1.64% | 5.92 | 6.01 | 374318 | 22330 | 1.68% |
| 2025-03-10 | 6.25 | 6.09 | 0.03 | 0.50% | 6.03 | 6.33 | 592184 | 36348 | 2.66% |
| 2025-03-07 | 6.15 | 6.06 | -0.12 | -1.94% | 6.03 | 6.27 | 453403 | 27886 | 2.04% |
| 2025-03-06 | 6.15 | 6.18 | 0.08 | 1.31% | 6.07 | 6.22 | 446725 | 27465 | 2.01% |
| 2025-03-05 | 6.13 | 6.10 | -0.09 | -1.45% | 6.01 | 6.19 | 344455 | 20961 | 1.55% |
| 2025-03-04 | 6.05 | 6.19 | 0.09 | 1.48% | 5.95 | 6.22 | 557049 | 34239 | 2.50% |
| 2025-03-03 | 5.97 | 6.10 | 0.19 | 3.21% | 5.91 | 6.27 | 697868 | 42749 | 3.14% |
| 2025-02-28 | 6.10 | 5.91 | -0.23 | -3.75% | 5.87 | 6.21 | 712761 | 42923 | 3.20% |
| 2025-02-27 | 6.29 | 6.14 | -0.15 | -2.38% | 6.05 | 6.36 | 600316 | 37130 | 2.70% |
| 2025-02-26 | 6.23 | 6.29 | 0.04 | 0.64% | 6.16 | 6.30 | 638976 | 39804 | 2.87% |
| 2025-02-25 | 6.16 | 6.25 | -0.04 | -0.64% | 6.04 | 6.45 | 1049411 | 65743 | 4.72% |
| 2025-02-24 | 6.40 | 6.29 | -0.17 | -2.63% | 6.18 | 6.60 | 1275510 | 80568 | 5.73% |
| 2025-02-21 | 6.50 | 6.46 | -0.18 | -2.71% | 6.28 | 6.77 | 2362878 | 152739 | 10.62% |
| 2025-02-20 | 6.20 | 6.64 | 0.60 | 9.93% | 6.06 | 6.64 | 1623419 | 106183 | 7.30% |
| 2025-02-19 | 5.55 | 6.04 | 0.55 | 10.02% | 5.54 | 6.04 | 1314711 | 77802 | 5.91% |
| 2025-02-18 | 5.65 | 5.49 | -0.33 | -5.67% | 5.48 | 5.75 | 865646 | 48653 | 3.89% |
| 2025-02-17 | 5.48 | 5.82 | 0.44 | 8.18% | 5.48 | 5.92 | 1356638 | 79290 | 6.10% |
| 2025-02-14 | 5.19 | 5.38 | 0.18 | 3.46% | 5.19 | 5.43 | 412915 | 22062 | 1.86% |
| 2025-02-13 | 5.21 | 5.20 | -0.03 | -0.57% | 5.17 | 5.25 | 184642 | 9618 | 0.83% |
| 2025-02-12 | 5.18 | 5.23 | 0.03 | 0.58% | 5.14 | 5.23 | 189457 | 9825 | 0.85% |
| 2025-02-11 | 5.35 | 5.20 | -0.14 | -2.62% | 5.18 | 5.35 | 227672 | 11888 | 1.02% |
| 2025-02-10 | 5.20 | 5.34 | 0.13 | 2.50% | 5.20 | 5.34 | 309192 | 16352 | 1.39% |
| 2025-02-07 | 5.09 | 5.21 | 0.10 | 1.96% | 5.08 | 5.26 | 274905 | 14299 | 1.24% |
| 2025-02-06 | 5.01 | 5.11 | 0.10 | 2.00% | 4.96 | 5.14 | 210264 | 10633 | 0.95% |
| 2025-02-05 | 4.90 | 5.01 | 0.15 | 3.09% | 4.88 | 5.04 | 203854 | 10152 | 0.92% |
| 2025-01-27 | 4.88 | 4.86 | 0.00 | 0.00% | 4.84 | 4.94 | 128215 | 6275 | 0.58% |
| 2025-01-24 | 4.83 | 4.86 | 0.00 | 0.00% | 4.83 | 4.89 | 125221 | 6096 | 0.56% |
| 2025-01-23 | 4.98 | 4.86 | -0.03 | -0.61% | 4.86 | 4.98 | 140066 | 6899 | 0.63% |
| 2025-01-22 | 4.94 | 4.89 | -0.06 | -1.21% | 4.86 | 4.94 | 128526 | 6274 | 0.58% |
| 2025-01-21 | 5.01 | 4.95 | -0.05 | -1.00% | 4.91 | 5.03 | 134233 | 6637 | 0.60% |
| 2025-01-20 | 5.06 | 5.00 | -0.03 | -0.60% | 4.99 | 5.09 | 130417 | 6555 | 0.59% |
| 2025-01-17 | 5.00 | 5.03 | 0.00 | 0.00% | 4.97 | 5.06 | 124142 | 6230 | 0.56% |
| 2025-01-16 | 4.99 | 5.03 | 0.07 | 1.41% | 4.97 | 5.09 | 180403 | 9090 | 0.81% |
| 2025-01-15 | 5.06 | 4.96 | -0.16 | -3.13% | 4.95 | 5.06 | 247887 | 12350 | 1.11% |
| 2025-01-14 | 4.82 | 5.12 | 0.32 | 6.67% | 4.81 | 5.19 | 350706 | 17573 | 1.58% |
| 2025-01-13 | 4.81 | 4.80 | -0.04 | -0.83% | 4.74 | 4.83 | 176915 | 8453 | 0.80% |
| 2025-01-10 | 5.00 | 4.84 | -0.16 | -3.20% | 4.84 | 5.01 | 181374 | 8892 | 0.82% |
| 2025-01-09 | 5.00 | 5.00 | -0.08 | -1.57% | 4.97 | 5.05 | 188492 | 9413 | 0.85% |
| 2025-01-08 | 5.00 | 5.08 | 0.08 | 1.60% | 4.95 | 5.12 | 274866 | 13862 | 1.24% |
| 2025-01-07 | 5.00 | 5.00 | 0.04 | 0.81% | 4.85 | 5.02 | 185296 | 9162 | 0.83% |
| 2025-01-06 | 4.95 | 4.96 | 0.00 | 0.00% | 4.90 | 5.05 | 201084 | 9978 | 0.90% |
| 2025-01-03 | 5.18 | 4.96 | -0.22 | -4.25% | 4.93 | 5.23 | 294654 | 14873 | 1.32% |
| 2025-01-02 | 5.28 | 5.18 | -0.10 | -1.89% | 5.13 | 5.36 | 276927 | 14507 | 1.25% |
| 2024-12-31 | 5.38 | 5.28 | -0.10 | -1.86% | 5.27 | 5.40 | 180100 | 9605 | 0.81% |
| 2024-12-30 | 5.55 | 5.38 | -0.17 | -3.06% | 5.35 | 5.56 | 304492 | 16458 | 1.37% |