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：2025-04-09 01:43:29 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 | 5.98 | 5.98 | -0.31 | -4.93% | 5.98 | 6.29 | 165706 | 10015 | 2.22% |
| 2025-04-07 | 6.40 | 6.29 | -0.33 | -4.98% | 6.29 | 6.59 | 134350 | 8529 | 1.80% |
| 2025-04-03 | 6.41 | 6.62 | 0.07 | 1.07% | 6.40 | 6.85 | 150712 | 10028 | 2.02% |
| 2025-04-02 | 6.57 | 6.55 | 0.29 | 4.63% | 6.48 | 6.57 | 215970 | 14155 | 2.90% |
| 2025-04-01 | 6.30 | 6.26 | -0.02 | -0.32% | 6.22 | 6.42 | 104796 | 6594 | 1.40% |
| 2025-03-31 | 6.25 | 6.28 | -0.17 | -2.64% | 6.13 | 6.65 | 243455 | 15513 | 3.26% |
| 2025-03-28 | 5.93 | 6.45 | 0.21 | 3.37% | 5.93 | 6.55 | 314608 | 19284 | 4.22% |
| 2025-03-27 | 6.24 | 6.24 | -0.33 | -5.02% | 6.24 | 6.24 | 38484 | 2401 | 0.52% |
| 2025-03-26 | 6.55 | 6.57 | 0.26 | 4.12% | 6.38 | 6.63 | 287554 | 18893 | 3.85% |
| 2025-03-25 | 5.90 | 6.31 | 0.30 | 4.99% | 5.80 | 6.31 | 251443 | 15343 | 3.37% |
| 2025-03-24 | 5.74 | 6.01 | 0.29 | 5.07% | 5.57 | 6.01 | 345255 | 20385 | 4.63% |
| 2025-03-21 | 5.90 | 5.72 | -0.30 | -4.98% | 5.72 | 6.15 | 319096 | 18542 | 4.28% |
| 2025-03-20 | 6.30 | 6.02 | 0.00 | 0.00% | 5.85 | 6.32 | 560114 | 34810 | 7.51% |
| 2025-03-19 | 6.02 | 6.02 | 0.29 | 5.06% | 6.02 | 6.02 | 77787 | 4682 | 1.04% |
| 2025-03-18 | 5.40 | 5.73 | 0.27 | 4.95% | 5.22 | 5.73 | 499580 | 27252 | 6.70% |
| 2025-03-17 | 5.46 | 5.46 | 0.26 | 5.00% | 5.46 | 5.46 | 77280 | 4219 | 1.04% |
| 2025-03-14 | 5.20 | 5.20 | 0.25 | 5.05% | 5.20 | 5.20 | 22985 | 1195 | 0.31% |
| 2025-03-13 | 4.95 | 4.95 | 0.24 | 5.10% | 4.95 | 4.95 | 46021 | 2278 | 0.62% |
| 2025-03-12 | 4.71 | 4.71 | 0.22 | 4.90% | 4.71 | 4.71 | 10198 | 480 | 0.14% |
| 2025-03-11 | 4.49 | 4.49 | 0.21 | 4.91% | 4.49 | 4.49 | 10597 | 475 | 0.14% |
| 2025-03-10 | 4.28 | 4.28 | 0.20 | 4.90% | 4.28 | 4.28 | 127694 | 5465 | 1.71% |
| 2025-03-07 | 4.08 | 4.08 | 0.19 | 4.88% | 4.08 | 4.08 | 4856 | 198 | 0.07% |
| 2025-03-06 | 3.89 | 3.89 | 0.19 | 5.14% | 3.89 | 3.89 | 8407 | 327 | 0.11% |
| 2025-03-05 | 3.52 | 3.70 | 0.18 | 5.11% | 3.52 | 3.70 | 249099 | 9019 | 3.34% |
| 2025-03-04 | 3.52 | 3.52 | -0.19 | -5.12% | 3.52 | 3.52 | 71267 | 2508 | 0.96% |
| 2025-03-03 | 3.71 | 3.71 | -0.20 | -5.12% | 3.71 | 3.78 | 130372 | 4837 | 1.75% |
| 2025-02-28 | 4.11 | 3.91 | -0.21 | -5.10% | 3.91 | 4.21 | 236977 | 9527 | 3.18% |
| 2025-02-27 | 4.08 | 4.12 | -0.17 | -3.96% | 4.08 | 4.22 | 334921 | 13741 | 4.49% |
| 2025-02-26 | 4.29 | 4.29 | -0.23 | -5.09% | 4.29 | 4.37 | 125870 | 5400 | 1.69% |
| 2025-02-25 | 4.76 | 4.52 | -0.24 | -5.04% | 4.52 | 5.00 | 271694 | 12771 | 3.64% |
| 2025-02-24 | 4.85 | 4.76 | -0.19 | -3.84% | 4.70 | 4.98 | 137654 | 6595 | 1.85% |
| 2025-02-21 | 5.00 | 4.95 | -0.06 | -1.20% | 4.92 | 5.13 | 131804 | 6620 | 1.77% |
| 2025-02-20 | 5.25 | 5.01 | -0.25 | -4.75% | 5.00 | 5.29 | 132957 | 6785 | 1.78% |
| 2025-02-19 | 5.35 | 5.26 | -0.09 | -1.68% | 5.18 | 5.44 | 77000 | 4077 | 1.03% |
| 2025-02-18 | 5.30 | 5.35 | 0.10 | 1.90% | 5.26 | 5.47 | 148097 | 7947 | 1.99% |
| 2025-02-17 | 5.20 | 5.25 | 0.25 | 5.00% | 4.98 | 5.25 | 196671 | 10152 | 2.64% |
| 2025-02-14 | 4.75 | 5.00 | 0.24 | 5.04% | 4.70 | 5.00 | 106274 | 5272 | 1.42% |
| 2025-02-13 | 4.76 | 4.76 | -0.25 | -4.99% | 4.76 | 4.94 | 238485 | 11428 | 3.20% |
| 2025-02-12 | 4.73 | 5.01 | 0.05 | 1.01% | 4.71 | 5.18 | 363293 | 17458 | 4.87% |
| 2025-02-11 | 4.96 | 4.96 | -0.26 | -4.98% | 4.96 | 4.96 | 30426 | 1509 | 0.41% |
| 2025-02-10 | 5.41 | 5.22 | -0.27 | -4.92% | 5.22 | 5.46 | 79873 | 4198 | 1.07% |
| 2025-02-07 | 4.97 | 5.49 | 0.26 | 4.97% | 4.97 | 5.49 | 121516 | 6291 | 1.63% |
| 2025-02-06 | 5.23 | 5.23 | -0.27 | -4.91% | 5.23 | 5.23 | 14490 | 757 | 0.19% |
| 2025-02-05 | 5.50 | 5.50 | -0.29 | -5.01% | 5.50 | 5.50 | 31361 | 1724 | 0.42% |
| 2025-01-27 | 6.10 | 5.79 | -0.30 | -4.93% | 5.79 | 6.28 | 91067 | 5362 | 1.22% |
| 2025-01-24 | 6.36 | 6.09 | -0.32 | -4.99% | 6.09 | 6.36 | 141667 | 8639 | 1.90% |
| 2025-01-23 | 6.69 | 6.41 | -0.25 | -3.75% | 6.40 | 6.69 | 64747 | 4252 | 0.87% |
| 2025-01-22 | 6.50 | 6.66 | 0.16 | 2.46% | 6.40 | 6.77 | 78677 | 5194 | 1.05% |
| 2025-01-21 | 6.42 | 6.50 | 0.05 | 0.78% | 6.31 | 6.55 | 54765 | 3522 | 0.73% |
| 2025-01-20 | 6.52 | 6.45 | 0.05 | 0.78% | 6.24 | 6.52 | 52091 | 3328 | 0.70% |
| 2025-01-17 | 6.59 | 6.40 | -0.34 | -5.04% | 6.40 | 6.70 | 113327 | 7304 | 1.52% |
| 2025-01-16 | 6.70 | 6.74 | 0.12 | 1.81% | 6.62 | 6.88 | 60038 | 4041 | 0.80% |
| 2025-01-15 | 6.80 | 6.62 | -0.09 | -1.34% | 6.60 | 6.80 | 51178 | 3409 | 0.69% |
| 2025-01-14 | 6.83 | 6.71 | -0.08 | -1.18% | 6.55 | 6.85 | 101137 | 6765 | 1.36% |
| 2025-01-13 | 6.82 | 6.79 | 0.02 | 0.30% | 6.76 | 7.07 | 129191 | 8900 | 1.73% |
| 2025-01-10 | 6.45 | 6.77 | 0.32 | 4.96% | 6.40 | 6.77 | 111190 | 7481 | 1.49% |
| 2025-01-09 | 6.44 | 6.45 | 0.03 | 0.47% | 6.31 | 6.53 | 45041 | 2889 | 0.60% |
| 2025-01-08 | 6.38 | 6.42 | 0.05 | 0.78% | 6.25 | 6.55 | 51197 | 3288 | 0.69% |
| 2025-01-07 | 6.45 | 6.37 | -0.13 | -2.00% | 6.22 | 6.50 | 65839 | 4194 | 0.88% |
| 2025-01-06 | 6.39 | 6.50 | 0.29 | 4.67% | 6.17 | 6.52 | 118107 | 7594 | 1.58% |
| 2025-01-03 | 6.00 | 6.21 | 0.30 | 5.08% | 5.91 | 6.21 | 51806 | 3196 | 0.69% |
| 2025-01-02 | 5.95 | 5.91 | -0.31 | -4.98% | 5.91 | 6.14 | 130123 | 7789 | 1.74% |
| 2024-12-31 | 6.04 | 6.22 | -0.14 | -2.20% | 6.04 | 6.50 | 221116 | 13668 | 2.96% |
| 2024-12-30 | 6.36 | 6.36 | -0.33 | -4.93% | 6.36 | 6.36 | 14686 | 934 | 0.20% |