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 17:16:10 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 | 5.50 | 6.18 | 0.56 | 9.96% | 5.45 | 6.18 | 1457371 | 85784 | 21.11% |
| 2025-04-07 | 5.75 | 5.62 | -0.24 | -4.10% | 5.44 | 6.10 | 1524841 | 87988 | 22.08% |
| 2025-04-03 | 5.26 | 5.86 | 0.53 | 9.94% | 5.25 | 5.86 | 1162720 | 66738 | 16.84% |
| 2025-04-02 | 5.20 | 5.33 | 0.13 | 2.50% | 5.17 | 5.35 | 251401 | 13277 | 3.64% |
| 2025-04-01 | 5.21 | 5.20 | -0.01 | -0.19% | 5.19 | 5.26 | 119145 | 6221 | 1.73% |
| 2025-03-31 | 5.21 | 5.21 | -0.01 | -0.19% | 5.09 | 5.22 | 173071 | 8929 | 2.51% |
| 2025-03-28 | 5.37 | 5.22 | -0.15 | -2.79% | 5.21 | 5.40 | 201702 | 10631 | 2.92% |
| 2025-03-27 | 5.40 | 5.37 | -0.03 | -0.56% | 5.32 | 5.44 | 147851 | 7944 | 2.14% |
| 2025-03-26 | 5.42 | 5.40 | -0.02 | -0.37% | 5.37 | 5.45 | 154409 | 8359 | 2.24% |
| 2025-03-25 | 5.45 | 5.42 | 0.03 | 0.56% | 5.33 | 5.45 | 164378 | 8864 | 2.38% |
| 2025-03-24 | 5.57 | 5.39 | -0.18 | -3.23% | 5.28 | 5.60 | 275379 | 14911 | 3.99% |
| 2025-03-21 | 5.68 | 5.57 | -0.15 | -2.62% | 5.56 | 5.69 | 255212 | 14300 | 3.70% |
| 2025-03-20 | 5.77 | 5.72 | -0.05 | -0.87% | 5.72 | 5.79 | 196547 | 11291 | 2.85% |
| 2025-03-19 | 5.82 | 5.77 | -0.08 | -1.37% | 5.75 | 5.84 | 207806 | 12011 | 3.01% |
| 2025-03-18 | 5.95 | 5.85 | -0.06 | -1.02% | 5.82 | 5.95 | 245492 | 14370 | 3.56% |
| 2025-03-17 | 5.86 | 5.91 | 0.04 | 0.68% | 5.86 | 6.00 | 402298 | 23892 | 5.83% |
| 2025-03-14 | 5.71 | 5.87 | 0.13 | 2.26% | 5.71 | 5.91 | 320096 | 18621 | 4.64% |
| 2025-03-13 | 5.92 | 5.74 | -0.17 | -2.88% | 5.71 | 5.92 | 360040 | 20827 | 5.21% |
| 2025-03-12 | 5.99 | 5.91 | -0.11 | -1.83% | 5.90 | 5.99 | 458716 | 27185 | 6.64% |
| 2025-03-11 | 5.91 | 6.02 | 0.12 | 2.03% | 5.89 | 6.08 | 598969 | 35977 | 8.68% |
| 2025-03-10 | 5.85 | 5.90 | 0.04 | 0.68% | 5.80 | 5.90 | 265157 | 15540 | 3.84% |
| 2025-03-07 | 5.96 | 5.86 | -0.15 | -2.50% | 5.84 | 5.99 | 445291 | 26324 | 6.45% |
| 2025-03-06 | 5.97 | 6.01 | 0.03 | 0.50% | 5.90 | 6.04 | 520405 | 31173 | 7.54% |
| 2025-03-05 | 6.07 | 5.98 | -0.09 | -1.48% | 5.86 | 6.10 | 545018 | 32384 | 7.89% |
| 2025-03-04 | 6.10 | 6.07 | -0.18 | -2.88% | 6.00 | 6.14 | 742717 | 44950 | 10.76% |
| 2025-03-03 | 6.00 | 6.25 | 0.26 | 4.34% | 6.00 | 6.35 | 1334627 | 82481 | 19.33% |
| 2025-02-28 | 5.75 | 5.99 | 0.20 | 3.45% | 5.65 | 6.20 | 1212288 | 72344 | 17.56% |
| 2025-02-27 | 5.81 | 5.79 | -0.02 | -0.34% | 5.71 | 5.89 | 373636 | 21628 | 5.41% |
| 2025-02-26 | 5.80 | 5.81 | 0.03 | 0.52% | 5.76 | 5.88 | 348229 | 20189 | 5.04% |
| 2025-02-25 | 5.71 | 5.78 | -0.06 | -1.03% | 5.70 | 5.90 | 379595 | 22087 | 5.50% |
| 2025-02-24 | 5.80 | 5.84 | -0.06 | -1.02% | 5.73 | 5.95 | 483118 | 28248 | 7.00% |
| 2025-02-21 | 6.02 | 5.90 | -0.22 | -3.59% | 5.78 | 6.03 | 1034935 | 60895 | 14.99% |
| 2025-02-20 | 5.74 | 6.12 | 0.41 | 7.18% | 5.65 | 6.28 | 1532985 | 93717 | 22.20% |
| 2025-02-19 | 5.57 | 5.71 | 0.14 | 2.51% | 5.55 | 5.71 | 369313 | 20822 | 5.35% |
| 2025-02-18 | 5.84 | 5.57 | -0.32 | -5.43% | 5.54 | 5.91 | 512095 | 29215 | 7.42% |
| 2025-02-17 | 5.83 | 5.89 | 0.15 | 2.61% | 5.80 | 6.05 | 693149 | 41199 | 10.04% |
| 2025-02-14 | 5.86 | 5.74 | -0.22 | -3.69% | 5.71 | 5.90 | 544617 | 31511 | 7.89% |
| 2025-02-13 | 6.00 | 5.96 | -0.05 | -0.83% | 5.86 | 6.16 | 838930 | 50285 | 12.15% |
| 2025-02-12 | 5.76 | 6.01 | 0.16 | 2.74% | 5.70 | 6.05 | 907072 | 53457 | 13.14% |
| 2025-02-11 | 5.90 | 5.85 | -0.01 | -0.17% | 5.64 | 6.03 | 836989 | 48251 | 12.12% |
| 2025-02-10 | 5.59 | 5.86 | 0.27 | 4.83% | 5.59 | 5.87 | 647844 | 37316 | 9.38% |
| 2025-02-07 | 5.36 | 5.59 | 0.23 | 4.29% | 5.36 | 5.71 | 689585 | 38429 | 9.99% |
| 2025-02-06 | 5.24 | 5.36 | 0.12 | 2.29% | 5.15 | 5.36 | 345729 | 18227 | 5.01% |
| 2025-02-05 | 5.21 | 5.24 | 0.08 | 1.55% | 5.17 | 5.29 | 245141 | 12856 | 3.55% |
| 2025-01-27 | 5.32 | 5.16 | -0.13 | -2.46% | 5.16 | 5.41 | 248065 | 13047 | 3.59% |
| 2025-01-24 | 5.22 | 5.29 | 0.09 | 1.73% | 5.18 | 5.33 | 327156 | 17202 | 4.74% |
| 2025-01-23 | 5.29 | 5.20 | -0.01 | -0.19% | 5.20 | 5.45 | 389907 | 20770 | 5.65% |
| 2025-01-22 | 5.35 | 5.21 | -0.19 | -3.52% | 5.20 | 5.37 | 263338 | 13878 | 3.81% |
| 2025-01-21 | 5.46 | 5.40 | -0.02 | -0.37% | 5.35 | 5.55 | 344141 | 18691 | 4.98% |
| 2025-01-20 | 5.44 | 5.42 | -0.05 | -0.91% | 5.39 | 5.53 | 425432 | 23201 | 6.16% |
| 2025-01-17 | 5.50 | 5.47 | -0.03 | -0.55% | 5.38 | 5.81 | 691420 | 38607 | 10.01% |
| 2025-01-16 | 5.52 | 5.50 | 0.01 | 0.18% | 5.41 | 5.65 | 316737 | 17512 | 4.59% |
| 2025-01-15 | 5.48 | 5.49 | 0.03 | 0.55% | 5.39 | 5.57 | 378044 | 20720 | 5.48% |
| 2025-01-14 | 5.10 | 5.46 | 0.39 | 7.69% | 5.10 | 5.47 | 414582 | 22091 | 6.00% |
| 2025-01-13 | 5.00 | 5.07 | -0.01 | -0.20% | 4.88 | 5.09 | 239012 | 11982 | 3.46% |
| 2025-01-10 | 5.44 | 5.08 | -0.25 | -4.69% | 5.07 | 5.48 | 379516 | 19919 | 5.50% |
| 2025-01-09 | 5.28 | 5.33 | 0.03 | 0.57% | 5.25 | 5.42 | 302880 | 16202 | 4.39% |
| 2025-01-08 | 5.27 | 5.30 | 0.11 | 2.12% | 5.07 | 5.35 | 429394 | 22460 | 6.22% |
| 2025-01-07 | 4.99 | 5.19 | 0.20 | 4.01% | 4.98 | 5.19 | 311396 | 15878 | 4.51% |
| 2025-01-06 | 5.09 | 4.99 | -0.11 | -2.16% | 4.80 | 5.10 | 372320 | 18504 | 5.39% |
| 2025-01-03 | 5.54 | 5.10 | -0.44 | -7.94% | 5.08 | 5.64 | 439455 | 23009 | 6.36% |
| 2025-01-02 | 5.50 | 5.54 | 0.04 | 0.73% | 5.47 | 5.74 | 414005 | 23157 | 6.00% |
| 2024-12-31 | 5.67 | 5.50 | -0.17 | -3.00% | 5.50 | 5.75 | 282957 | 15881 | 4.10% |
| 2024-12-30 | 5.82 | 5.67 | -0.15 | -2.58% | 5.61 | 5.83 | 278164 | 15781 | 4.03% |