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 | 4.36 | 4.36 | -0.23 | -5.01% | 4.36 | 4.43 | 174107 | 7616 | 0.68% |
| 2025-04-03 | 4.53 | 4.59 | 0.03 | 0.66% | 4.52 | 4.60 | 119694 | 5475 | 0.46% |
| 2025-04-02 | 4.55 | 4.56 | 0.00 | 0.00% | 4.54 | 4.58 | 87795 | 4002 | 0.34% |
| 2025-04-01 | 4.51 | 4.56 | 0.06 | 1.33% | 4.51 | 4.59 | 104845 | 4774 | 0.41% |
| 2025-03-31 | 4.53 | 4.50 | -0.07 | -1.53% | 4.46 | 4.54 | 195706 | 8810 | 0.76% |
| 2025-03-28 | 4.64 | 4.57 | -0.07 | -1.51% | 4.56 | 4.64 | 136297 | 6255 | 0.53% |
| 2025-03-27 | 4.63 | 4.64 | 0.00 | 0.00% | 4.60 | 4.66 | 148462 | 6886 | 0.58% |
| 2025-03-26 | 4.59 | 4.64 | 0.05 | 1.09% | 4.58 | 4.68 | 130350 | 6035 | 0.51% |
| 2025-03-25 | 4.58 | 4.59 | -0.01 | -0.22% | 4.54 | 4.62 | 188414 | 8619 | 0.73% |
| 2025-03-24 | 4.68 | 4.60 | -0.09 | -1.92% | 4.51 | 4.70 | 265206 | 12172 | 1.03% |
| 2025-03-21 | 4.65 | 4.69 | 0.05 | 1.08% | 4.64 | 4.74 | 221416 | 10396 | 0.86% |
| 2025-03-20 | 4.66 | 4.64 | 0.00 | 0.00% | 4.64 | 4.69 | 121080 | 5643 | 0.47% |
| 2025-03-19 | 4.70 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 135072 | 6299 | 0.52% |
| 2025-03-18 | 4.69 | 4.70 | 0.02 | 0.43% | 4.68 | 4.73 | 145010 | 6813 | 0.56% |
| 2025-03-17 | 4.73 | 4.68 | -0.03 | -0.64% | 4.66 | 4.76 | 222743 | 10448 | 0.86% |
| 2025-03-14 | 4.71 | 4.71 | 0.00 | 0.00% | 4.69 | 4.79 | 336613 | 15918 | 1.31% |
| 2025-03-13 | 4.56 | 4.71 | 0.15 | 3.29% | 4.56 | 4.79 | 573943 | 27133 | 2.23% |
| 2025-03-12 | 4.54 | 4.56 | 0.03 | 0.66% | 4.53 | 4.59 | 139321 | 6355 | 0.54% |
| 2025-03-11 | 4.48 | 4.53 | 0.03 | 0.67% | 4.46 | 4.53 | 134817 | 6053 | 0.52% |
| 2025-03-10 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.55 | 136220 | 6151 | 0.53% |
| 2025-03-07 | 4.53 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 146297 | 6654 | 0.57% |
| 2025-03-06 | 4.52 | 4.55 | 0.01 | 0.22% | 4.52 | 4.56 | 127446 | 5787 | 0.49% |
| 2025-03-05 | 4.52 | 4.54 | 0.02 | 0.44% | 4.47 | 4.54 | 87708 | 3953 | 0.34% |
| 2025-03-04 | 4.53 | 4.52 | -0.01 | -0.22% | 4.46 | 4.55 | 114454 | 5151 | 0.44% |
| 2025-03-03 | 4.48 | 4.53 | 0.03 | 0.67% | 4.48 | 4.57 | 118759 | 5388 | 0.46% |
| 2025-02-28 | 4.56 | 4.50 | -0.06 | -1.32% | 4.49 | 4.60 | 145036 | 6593 | 0.56% |
| 2025-02-27 | 4.48 | 4.56 | 0.08 | 1.79% | 4.47 | 4.64 | 262110 | 11963 | 1.02% |
| 2025-02-26 | 4.43 | 4.48 | 0.04 | 0.90% | 4.43 | 4.49 | 114205 | 5107 | 0.44% |
| 2025-02-25 | 4.40 | 4.44 | 0.02 | 0.45% | 4.39 | 4.48 | 147541 | 6558 | 0.57% |
| 2025-02-24 | 4.46 | 4.42 | -0.07 | -1.56% | 4.40 | 4.49 | 210137 | 9321 | 0.82% |
| 2025-02-21 | 4.49 | 4.49 | 0.00 | 0.00% | 4.47 | 4.51 | 139617 | 6266 | 0.54% |
| 2025-02-20 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 106148 | 4763 | 0.41% |
| 2025-02-19 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.51 | 120433 | 5397 | 0.47% |
| 2025-02-18 | 4.51 | 4.45 | -0.04 | -0.89% | 4.43 | 4.52 | 160220 | 7173 | 0.62% |
| 2025-02-17 | 4.50 | 4.49 | -0.03 | -0.66% | 4.46 | 4.54 | 162699 | 7300 | 0.63% |
| 2025-02-14 | 4.52 | 4.52 | 0.00 | 0.00% | 4.46 | 4.54 | 153118 | 6890 | 0.59% |
| 2025-02-13 | 4.58 | 4.52 | -0.07 | -1.53% | 4.52 | 4.62 | 158036 | 7220 | 0.61% |
| 2025-02-12 | 4.65 | 4.59 | -0.05 | -1.08% | 4.56 | 4.65 | 172850 | 7951 | 0.67% |
| 2025-02-11 | 4.65 | 4.64 | 0.00 | 0.00% | 4.59 | 4.66 | 141714 | 6561 | 0.55% |
| 2025-02-10 | 4.53 | 4.64 | 0.10 | 2.20% | 4.53 | 4.66 | 186988 | 8631 | 0.73% |
| 2025-02-07 | 4.49 | 4.54 | 0.04 | 0.89% | 4.48 | 4.59 | 167667 | 7619 | 0.65% |
| 2025-02-06 | 4.49 | 4.50 | 0.00 | 0.00% | 4.47 | 4.53 | 120833 | 5436 | 0.47% |
| 2025-02-05 | 4.52 | 4.50 | -0.01 | -0.22% | 4.43 | 4.53 | 126755 | 5692 | 0.49% |
| 2025-01-27 | 4.44 | 4.51 | 0.06 | 1.35% | 4.43 | 4.54 | 174361 | 7806 | 0.68% |
| 2025-01-24 | 4.45 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 115659 | 5136 | 0.45% |
| 2025-01-23 | 4.40 | 4.46 | 0.08 | 1.83% | 4.38 | 4.48 | 175977 | 7810 | 0.68% |
| 2025-01-22 | 4.33 | 4.38 | 0.01 | 0.23% | 4.30 | 4.42 | 118369 | 5162 | 0.46% |
| 2025-01-21 | 4.36 | 4.37 | 0.01 | 0.23% | 4.34 | 4.39 | 67262 | 2931 | 0.26% |
| 2025-01-20 | 4.40 | 4.36 | 0.00 | 0.00% | 4.34 | 4.41 | 89234 | 3899 | 0.35% |
| 2025-01-17 | 4.27 | 4.36 | 0.08 | 1.87% | 4.25 | 4.41 | 132895 | 5777 | 0.52% |
| 2025-01-16 | 4.25 | 4.28 | 0.05 | 1.18% | 4.24 | 4.32 | 110790 | 4747 | 0.43% |
| 2025-01-15 | 4.20 | 4.23 | 0.03 | 0.71% | 4.19 | 4.25 | 72623 | 3063 | 0.28% |
| 2025-01-14 | 4.08 | 4.20 | 0.12 | 2.94% | 4.08 | 4.21 | 140719 | 5869 | 0.55% |
| 2025-01-13 | 4.07 | 4.08 | -0.01 | -0.24% | 4.03 | 4.13 | 80768 | 3290 | 0.31% |
| 2025-01-10 | 4.14 | 4.09 | -0.05 | -1.21% | 4.06 | 4.18 | 121388 | 4988 | 0.47% |
| 2025-01-09 | 4.11 | 4.14 | -0.01 | -0.24% | 4.10 | 4.16 | 90375 | 3737 | 0.35% |
| 2025-01-08 | 4.21 | 4.15 | -0.09 | -2.12% | 4.03 | 4.23 | 216875 | 8944 | 0.84% |
| 2025-01-07 | 4.22 | 4.24 | -0.01 | -0.24% | 4.18 | 4.27 | 117977 | 4990 | 0.46% |
| 2025-01-06 | 4.25 | 4.25 | 0.02 | 0.47% | 4.16 | 4.27 | 165188 | 6960 | 0.64% |
| 2025-01-03 | 4.30 | 4.23 | -0.06 | -1.40% | 4.20 | 4.35 | 148109 | 6336 | 0.58% |
| 2025-01-02 | 4.34 | 4.29 | -0.02 | -0.46% | 4.28 | 4.42 | 205190 | 8905 | 0.80% |
| 2024-12-31 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.40 | 145610 | 6336 | 0.57% |
| 2024-12-30 | 4.38 | 4.36 | -0.04 | -0.91% | 4.34 | 4.42 | 118305 | 5171 | 0.46% |