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 01:20:24 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 | 5.35 | 4.92 | -0.55 | -10.05% | 4.92 | 5.42 | 318413 | 16328 | 3.42% |
| 2025-04-03 | 5.34 | 5.47 | 0.09 | 1.67% | 5.32 | 5.50 | 152882 | 8335 | 1.64% |
| 2025-04-02 | 5.37 | 5.38 | -0.01 | -0.19% | 5.32 | 5.44 | 94824 | 5104 | 1.02% |
| 2025-04-01 | 5.31 | 5.39 | 0.07 | 1.32% | 5.31 | 5.43 | 132575 | 7134 | 1.42% |
| 2025-03-31 | 5.41 | 5.32 | -0.11 | -2.03% | 5.27 | 5.46 | 164121 | 8778 | 1.76% |
| 2025-03-28 | 5.61 | 5.43 | -0.23 | -4.06% | 5.43 | 5.62 | 253391 | 13942 | 2.72% |
| 2025-03-27 | 5.56 | 5.66 | 0.08 | 1.43% | 5.53 | 5.69 | 292399 | 16472 | 3.14% |
| 2025-03-26 | 5.48 | 5.58 | 0.10 | 1.82% | 5.45 | 5.60 | 202479 | 11243 | 2.17% |
| 2025-03-25 | 5.39 | 5.48 | 0.08 | 1.48% | 5.35 | 5.49 | 195731 | 10648 | 2.10% |
| 2025-03-24 | 5.43 | 5.40 | -0.02 | -0.37% | 5.31 | 5.44 | 140648 | 7560 | 1.51% |
| 2025-03-21 | 5.46 | 5.42 | -0.08 | -1.45% | 5.39 | 5.50 | 118037 | 6426 | 1.27% |
| 2025-03-20 | 5.46 | 5.50 | 0.06 | 1.10% | 5.43 | 5.52 | 130909 | 7171 | 1.40% |
| 2025-03-19 | 5.46 | 5.44 | -0.04 | -0.73% | 5.42 | 5.48 | 94054 | 5115 | 1.01% |
| 2025-03-18 | 5.46 | 5.48 | 0.02 | 0.37% | 5.43 | 5.52 | 124425 | 6813 | 1.34% |
| 2025-03-17 | 5.45 | 5.46 | 0.04 | 0.74% | 5.42 | 5.47 | 105302 | 5739 | 1.13% |
| 2025-03-14 | 5.32 | 5.42 | 0.11 | 2.07% | 5.31 | 5.44 | 160649 | 8655 | 1.72% |
| 2025-03-13 | 5.35 | 5.31 | -0.04 | -0.75% | 5.26 | 5.36 | 109892 | 5822 | 1.18% |
| 2025-03-12 | 5.35 | 5.35 | -0.01 | -0.19% | 5.33 | 5.40 | 91200 | 4882 | 0.98% |
| 2025-03-11 | 5.32 | 5.36 | 0.00 | 0.00% | 5.27 | 5.37 | 121114 | 6448 | 1.30% |
| 2025-03-10 | 5.37 | 5.36 | 0.00 | 0.00% | 5.34 | 5.41 | 77304 | 4150 | 0.83% |
| 2025-03-07 | 5.41 | 5.36 | -0.07 | -1.29% | 5.35 | 5.42 | 130670 | 7027 | 1.40% |
| 2025-03-06 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.45 | 136620 | 7397 | 1.47% |
| 2025-03-05 | 5.48 | 5.41 | -0.06 | -1.10% | 5.34 | 5.49 | 113220 | 6096 | 1.21% |
| 2025-03-04 | 5.37 | 5.47 | 0.04 | 0.74% | 5.37 | 5.48 | 93693 | 5084 | 1.01% |
| 2025-03-03 | 5.34 | 5.43 | 0.09 | 1.69% | 5.34 | 5.48 | 134051 | 7283 | 1.44% |
| 2025-02-28 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.46 | 118237 | 6366 | 1.27% |
| 2025-02-27 | 5.47 | 5.45 | -0.02 | -0.37% | 5.39 | 5.52 | 133370 | 7264 | 1.43% |
| 2025-02-26 | 5.45 | 5.47 | 0.05 | 0.92% | 5.43 | 5.52 | 122448 | 6690 | 1.31% |
| 2025-02-25 | 5.51 | 5.42 | -0.16 | -2.87% | 5.41 | 5.52 | 211234 | 11552 | 2.27% |
| 2025-02-24 | 5.65 | 5.58 | 0.03 | 0.54% | 5.55 | 5.75 | 365053 | 20658 | 3.92% |
| 2025-02-21 | 5.57 | 5.55 | -0.02 | -0.36% | 5.46 | 5.58 | 169585 | 9375 | 1.82% |
| 2025-02-20 | 5.55 | 5.57 | 0.00 | 0.00% | 5.52 | 5.61 | 124821 | 6945 | 1.34% |
| 2025-02-19 | 5.50 | 5.57 | 0.04 | 0.72% | 5.50 | 5.57 | 112926 | 6249 | 1.21% |
| 2025-02-18 | 5.68 | 5.53 | -0.15 | -2.64% | 5.50 | 5.68 | 139424 | 7781 | 1.50% |
| 2025-02-17 | 5.58 | 5.68 | 0.09 | 1.61% | 5.56 | 5.69 | 126739 | 7148 | 1.36% |
| 2025-02-14 | 5.60 | 5.59 | -0.03 | -0.53% | 5.57 | 5.64 | 83432 | 4672 | 0.90% |
| 2025-02-13 | 5.62 | 5.62 | -0.02 | -0.35% | 5.60 | 5.68 | 122508 | 6912 | 1.31% |
| 2025-02-12 | 5.59 | 5.64 | 0.03 | 0.53% | 5.57 | 5.65 | 98332 | 5518 | 1.06% |
| 2025-02-11 | 5.65 | 5.61 | -0.03 | -0.53% | 5.55 | 5.65 | 103712 | 5796 | 1.11% |
| 2025-02-10 | 5.57 | 5.64 | 0.09 | 1.62% | 5.55 | 5.64 | 158735 | 8872 | 1.70% |
| 2025-02-07 | 5.47 | 5.55 | 0.07 | 1.28% | 5.46 | 5.58 | 177955 | 9832 | 1.91% |
| 2025-02-06 | 5.44 | 5.48 | 0.02 | 0.37% | 5.33 | 5.48 | 144746 | 7836 | 1.55% |
| 2025-02-05 | 5.43 | 5.46 | 0.01 | 0.18% | 5.41 | 5.50 | 112556 | 6146 | 1.21% |
| 2025-01-27 | 5.41 | 5.45 | 0.06 | 1.11% | 5.41 | 5.54 | 143712 | 7885 | 1.54% |
| 2025-01-24 | 5.36 | 5.39 | 0.03 | 0.56% | 5.32 | 5.40 | 121643 | 6528 | 1.31% |
| 2025-01-23 | 5.43 | 5.36 | 0.00 | 0.00% | 5.36 | 5.53 | 203356 | 11080 | 2.18% |
| 2025-01-22 | 5.44 | 5.36 | -0.11 | -2.01% | 5.32 | 5.47 | 120498 | 6476 | 1.29% |
| 2025-01-21 | 5.48 | 5.47 | 0.03 | 0.55% | 5.42 | 5.57 | 164484 | 8982 | 1.77% |
| 2025-01-20 | 5.44 | 5.44 | 0.06 | 1.12% | 5.35 | 5.50 | 138971 | 7542 | 1.49% |
| 2025-01-17 | 5.32 | 5.38 | 0.07 | 1.32% | 5.26 | 5.41 | 137659 | 7379 | 1.48% |
| 2025-01-16 | 5.30 | 5.31 | 0.05 | 0.95% | 5.27 | 5.39 | 144006 | 7681 | 1.55% |
| 2025-01-15 | 5.44 | 5.26 | -0.04 | -0.75% | 5.24 | 5.49 | 182521 | 9692 | 1.96% |
| 2025-01-14 | 5.15 | 5.30 | 0.18 | 3.52% | 5.13 | 5.30 | 115328 | 6056 | 1.24% |
| 2025-01-13 | 5.10 | 5.12 | -0.02 | -0.39% | 5.01 | 5.16 | 85161 | 4342 | 0.91% |
| 2025-01-10 | 5.28 | 5.14 | -0.16 | -3.02% | 5.14 | 5.32 | 94032 | 4909 | 1.01% |
| 2025-01-09 | 5.25 | 5.30 | 0.02 | 0.38% | 5.23 | 5.37 | 83808 | 4449 | 0.90% |
| 2025-01-08 | 5.27 | 5.28 | -0.02 | -0.38% | 5.11 | 5.31 | 118600 | 6195 | 1.27% |
| 2025-01-07 | 5.24 | 5.30 | 0.05 | 0.95% | 5.19 | 5.30 | 104261 | 5473 | 1.12% |
| 2025-01-06 | 5.28 | 5.25 | -0.02 | -0.38% | 5.10 | 5.32 | 104136 | 5441 | 1.12% |
| 2025-01-03 | 5.50 | 5.27 | -0.21 | -3.83% | 5.26 | 5.53 | 136242 | 7314 | 1.46% |
| 2025-01-02 | 5.56 | 5.48 | -0.09 | -1.62% | 5.44 | 5.68 | 119818 | 6671 | 1.29% |
| 2024-12-31 | 5.68 | 5.57 | -0.10 | -1.76% | 5.54 | 5.72 | 125737 | 7086 | 1.35% |
| 2024-12-30 | 5.78 | 5.67 | -0.13 | -2.24% | 5.64 | 5.78 | 137414 | 7795 | 1.47% |