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 05:25:58 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 | 4.46 | 4.31 | -0.48 | -10.02% | 4.31 | 4.52 | 134268 | 5831 | 2.01% |
| 2025-04-03 | 4.73 | 4.79 | 0.01 | 0.21% | 4.69 | 4.81 | 97241 | 4642 | 1.46% |
| 2025-04-02 | 4.82 | 4.78 | -0.03 | -0.62% | 4.75 | 4.86 | 106973 | 5132 | 1.60% |
| 2025-04-01 | 4.75 | 4.81 | 0.06 | 1.26% | 4.75 | 4.84 | 100713 | 4844 | 1.51% |
| 2025-03-31 | 4.76 | 4.75 | -0.06 | -1.25% | 4.65 | 4.79 | 116874 | 5507 | 1.75% |
| 2025-03-28 | 4.95 | 4.81 | -0.17 | -3.41% | 4.81 | 4.98 | 162666 | 7933 | 2.44% |
| 2025-03-27 | 5.04 | 4.98 | -0.07 | -1.39% | 4.94 | 5.11 | 137289 | 6865 | 2.06% |
| 2025-03-26 | 4.92 | 5.05 | 0.09 | 1.81% | 4.89 | 5.07 | 135441 | 6820 | 2.03% |
| 2025-03-25 | 4.97 | 4.96 | -0.02 | -0.40% | 4.90 | 5.01 | 144014 | 7135 | 2.16% |
| 2025-03-24 | 5.23 | 4.98 | -0.25 | -4.78% | 4.88 | 5.23 | 280942 | 14145 | 4.21% |
| 2025-03-21 | 5.35 | 5.23 | -0.13 | -2.43% | 5.20 | 5.35 | 246253 | 12950 | 3.69% |
| 2025-03-20 | 5.41 | 5.36 | -0.07 | -1.29% | 5.34 | 5.45 | 240219 | 12962 | 3.60% |
| 2025-03-19 | 5.52 | 5.43 | -0.05 | -0.91% | 5.40 | 5.58 | 276215 | 15056 | 4.14% |
| 2025-03-18 | 5.61 | 5.48 | -0.11 | -1.97% | 5.42 | 5.62 | 448167 | 24624 | 6.71% |
| 2025-03-17 | 5.55 | 5.59 | -0.03 | -0.53% | 5.50 | 5.86 | 693910 | 39089 | 10.39% |
| 2025-03-14 | 5.94 | 5.62 | -0.18 | -3.10% | 5.42 | 6.06 | 990329 | 56085 | 14.83% |
| 2025-03-13 | 5.52 | 5.80 | 0.53 | 10.06% | 5.50 | 5.80 | 555556 | 31900 | 8.32% |
| 2025-03-12 | 5.20 | 5.27 | 0.08 | 1.54% | 5.16 | 5.32 | 412654 | 21685 | 6.18% |
| 2025-03-11 | 5.00 | 5.19 | 0.14 | 2.77% | 4.96 | 5.25 | 428142 | 22185 | 6.41% |
| 2025-03-10 | 5.05 | 5.05 | 0.02 | 0.40% | 5.03 | 5.20 | 277703 | 14126 | 4.16% |
| 2025-03-07 | 5.15 | 5.03 | -0.18 | -3.45% | 5.00 | 5.21 | 519138 | 26469 | 7.77% |
| 2025-03-06 | 5.27 | 5.21 | -0.06 | -1.14% | 5.14 | 5.67 | 920485 | 48796 | 13.78% |
| 2025-03-05 | 4.78 | 5.27 | 0.48 | 10.02% | 4.66 | 5.27 | 358549 | 18290 | 5.37% |
| 2025-03-04 | 4.65 | 4.79 | 0.06 | 1.27% | 4.65 | 4.80 | 125153 | 5948 | 1.87% |
| 2025-03-03 | 4.78 | 4.73 | -0.05 | -1.05% | 4.69 | 4.86 | 222848 | 10644 | 3.34% |
| 2025-02-28 | 5.15 | 4.78 | -0.25 | -4.97% | 4.77 | 5.25 | 367246 | 18263 | 5.50% |
| 2025-02-27 | 5.06 | 5.03 | -0.01 | -0.20% | 4.93 | 5.09 | 138509 | 6949 | 2.07% |
| 2025-02-26 | 5.03 | 5.04 | 0.07 | 1.41% | 4.95 | 5.06 | 122324 | 6118 | 1.83% |
| 2025-02-25 | 4.96 | 4.97 | -0.04 | -0.80% | 4.92 | 5.05 | 126463 | 6323 | 1.89% |
| 2025-02-24 | 5.00 | 5.01 | 0.04 | 0.80% | 4.90 | 5.09 | 161813 | 8106 | 2.42% |
| 2025-02-21 | 5.04 | 4.97 | -0.06 | -1.19% | 4.93 | 5.07 | 137388 | 6838 | 2.06% |
| 2025-02-20 | 4.95 | 5.03 | 0.07 | 1.41% | 4.90 | 5.05 | 167337 | 8365 | 2.51% |
| 2025-02-19 | 4.86 | 4.96 | 0.09 | 1.85% | 4.83 | 5.03 | 152300 | 7510 | 2.28% |
| 2025-02-18 | 5.03 | 4.87 | -0.16 | -3.18% | 4.85 | 5.09 | 155272 | 7723 | 2.32% |
| 2025-02-17 | 4.92 | 5.03 | 0.17 | 3.50% | 4.86 | 5.04 | 159841 | 7937 | 2.39% |
| 2025-02-14 | 4.86 | 4.86 | 0.01 | 0.21% | 4.80 | 4.88 | 109089 | 5289 | 1.63% |
| 2025-02-13 | 4.86 | 4.85 | -0.03 | -0.61% | 4.79 | 4.89 | 110490 | 5348 | 1.65% |
| 2025-02-12 | 4.86 | 4.88 | 0.01 | 0.21% | 4.82 | 4.89 | 110378 | 5355 | 1.65% |
| 2025-02-11 | 4.93 | 4.87 | -0.06 | -1.22% | 4.81 | 4.96 | 120433 | 5835 | 1.80% |
| 2025-02-10 | 4.80 | 4.93 | 0.14 | 2.92% | 4.77 | 4.93 | 161121 | 7807 | 2.41% |
| 2025-02-07 | 4.73 | 4.79 | 0.07 | 1.48% | 4.72 | 4.86 | 158087 | 7584 | 2.37% |
| 2025-02-06 | 4.62 | 4.72 | 0.12 | 2.61% | 4.56 | 4.73 | 124151 | 5783 | 1.86% |
| 2025-02-05 | 4.47 | 4.60 | 0.09 | 2.00% | 4.47 | 4.63 | 114054 | 5221 | 1.71% |
| 2025-01-27 | 4.61 | 4.51 | -0.10 | -2.17% | 4.46 | 4.61 | 156590 | 7062 | 2.34% |
| 2025-01-24 | 4.57 | 4.61 | 0.04 | 0.88% | 4.50 | 4.63 | 115774 | 5298 | 1.73% |
| 2025-01-23 | 4.65 | 4.57 | -0.03 | -0.65% | 4.55 | 4.77 | 152858 | 7156 | 2.29% |
| 2025-01-22 | 4.68 | 4.60 | -0.11 | -2.34% | 4.58 | 4.78 | 116833 | 5422 | 1.75% |
| 2025-01-21 | 4.84 | 4.71 | -0.14 | -2.89% | 4.67 | 4.88 | 149056 | 7057 | 2.23% |
| 2025-01-20 | 4.81 | 4.85 | 0.02 | 0.41% | 4.71 | 4.86 | 164992 | 7948 | 2.47% |
| 2025-01-17 | 4.83 | 4.83 | -0.09 | -1.83% | 4.79 | 4.91 | 208264 | 10078 | 3.12% |
| 2025-01-16 | 4.79 | 4.92 | 0.15 | 3.14% | 4.75 | 5.05 | 404104 | 19816 | 6.05% |
| 2025-01-15 | 4.83 | 4.77 | -0.12 | -2.45% | 4.69 | 4.86 | 321906 | 15326 | 4.82% |
| 2025-01-14 | 4.85 | 4.89 | 0.14 | 2.95% | 4.71 | 4.94 | 528010 | 25531 | 7.91% |
| 2025-01-13 | 4.25 | 4.75 | 0.43 | 9.95% | 4.13 | 4.75 | 272262 | 12077 | 4.08% |
| 2025-01-10 | 4.52 | 4.32 | -0.22 | -4.85% | 4.31 | 4.60 | 137834 | 6149 | 2.06% |
| 2025-01-09 | 4.51 | 4.54 | 0.01 | 0.22% | 4.51 | 4.75 | 162155 | 7439 | 2.43% |
| 2025-01-08 | 4.40 | 4.53 | 0.13 | 2.95% | 4.34 | 4.58 | 217489 | 9685 | 3.26% |
| 2025-01-07 | 4.23 | 4.40 | 0.17 | 4.02% | 4.23 | 4.40 | 123263 | 5322 | 1.85% |
| 2025-01-06 | 4.32 | 4.23 | -0.09 | -2.08% | 4.11 | 4.34 | 156112 | 6579 | 2.34% |
| 2025-01-03 | 4.62 | 4.32 | -0.29 | -6.29% | 4.30 | 4.76 | 226229 | 10073 | 3.39% |
| 2025-01-02 | 4.54 | 4.61 | 0.04 | 0.88% | 4.51 | 4.81 | 257911 | 12050 | 4.03% |
| 2024-12-31 | 4.68 | 4.57 | -0.07 | -1.51% | 4.55 | 4.79 | 204577 | 9507 | 3.19% |
| 2024-12-30 | 4.78 | 4.64 | -0.15 | -3.13% | 4.53 | 4.81 | 192307 | 8870 | 3.00% |