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 09:56:53 交易中
| 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 | 4.08 | 3.92 | -0.43 | -9.89% | 3.92 | 4.13 | 387538 | 15411 | 6.89% |
| 2025-04-03 | 4.30 | 4.35 | 0.01 | 0.23% | 4.23 | 4.56 | 523669 | 22961 | 9.31% |
| 2025-04-02 | 4.54 | 4.34 | -0.34 | -7.26% | 4.32 | 4.58 | 611570 | 27081 | 10.88% |
| 2025-04-01 | 4.20 | 4.68 | 0.01 | 0.21% | 4.20 | 4.90 | 1019004 | 45252 | 18.12% |
| 2025-03-31 | 5.00 | 4.67 | -0.52 | -10.02% | 4.67 | 5.01 | 174855 | 8297 | 3.11% |
| 2025-03-28 | 5.25 | 5.19 | -0.22 | -4.07% | 5.11 | 5.80 | 924606 | 50160 | 16.44% |
| 2025-03-27 | 5.75 | 5.41 | -0.26 | -4.59% | 5.40 | 5.98 | 1376686 | 78303 | 24.48% |
| 2025-03-26 | 5.02 | 5.67 | 0.52 | 10.10% | 5.02 | 5.67 | 665399 | 35732 | 11.83% |
| 2025-03-25 | 5.60 | 5.15 | -0.27 | -4.98% | 5.12 | 5.78 | 1467314 | 80920 | 26.09% |
| 2025-03-24 | 5.01 | 5.42 | 0.49 | 9.94% | 5.00 | 5.42 | 955334 | 50403 | 16.99% |
| 2025-03-21 | 4.82 | 4.93 | 0.06 | 1.23% | 4.78 | 5.03 | 579335 | 28573 | 10.30% |
| 2025-03-20 | 4.83 | 4.87 | 0.05 | 1.04% | 4.75 | 4.93 | 524169 | 25380 | 9.32% |
| 2025-03-19 | 4.69 | 4.82 | 0.14 | 2.99% | 4.63 | 5.14 | 669879 | 32504 | 11.91% |
| 2025-03-18 | 4.69 | 4.68 | -0.01 | -0.21% | 4.63 | 4.71 | 169506 | 7903 | 3.01% |
| 2025-03-17 | 4.71 | 4.69 | -0.01 | -0.21% | 4.67 | 4.77 | 224166 | 10568 | 3.99% |
| 2025-03-14 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.73 | 207932 | 9698 | 3.70% |
| 2025-03-13 | 4.68 | 4.65 | -0.04 | -0.85% | 4.53 | 4.69 | 228458 | 10525 | 4.06% |
| 2025-03-12 | 4.77 | 4.69 | -0.04 | -0.85% | 4.68 | 4.79 | 265131 | 12520 | 4.71% |
| 2025-03-11 | 4.62 | 4.73 | 0.05 | 1.07% | 4.59 | 4.73 | 242712 | 11338 | 4.32% |
| 2025-03-10 | 4.65 | 4.68 | 0.04 | 0.86% | 4.63 | 4.75 | 312131 | 14641 | 5.55% |
| 2025-03-07 | 4.69 | 4.64 | -0.05 | -1.07% | 4.58 | 4.78 | 419200 | 19507 | 7.45% |
| 2025-03-06 | 4.78 | 4.69 | 0.01 | 0.21% | 4.64 | 4.82 | 629366 | 29687 | 11.19% |
| 2025-03-05 | 4.50 | 4.68 | 0.18 | 4.00% | 4.43 | 4.68 | 577168 | 26475 | 10.26% |
| 2025-03-04 | 4.39 | 4.50 | 0.08 | 1.81% | 4.34 | 4.50 | 245215 | 10914 | 4.36% |
| 2025-03-03 | 4.48 | 4.42 | -0.05 | -1.12% | 4.38 | 4.53 | 285969 | 12693 | 5.09% |
| 2025-02-28 | 4.58 | 4.47 | -0.10 | -2.19% | 4.43 | 4.63 | 359937 | 16279 | 6.40% |
| 2025-02-27 | 4.50 | 4.57 | 0.09 | 2.01% | 4.42 | 4.65 | 434107 | 19686 | 7.72% |
| 2025-02-26 | 4.35 | 4.48 | 0.11 | 2.52% | 4.35 | 4.48 | 284380 | 12618 | 5.06% |
| 2025-02-25 | 4.36 | 4.37 | -0.05 | -1.13% | 4.34 | 4.43 | 196102 | 8586 | 3.49% |
| 2025-02-24 | 4.38 | 4.42 | 0.01 | 0.23% | 4.35 | 4.50 | 245576 | 10836 | 4.37% |
| 2025-02-21 | 4.45 | 4.41 | -0.08 | -1.78% | 4.34 | 4.49 | 255914 | 11249 | 4.55% |
| 2025-02-20 | 4.42 | 4.49 | 0.10 | 2.28% | 4.38 | 4.55 | 302956 | 13552 | 5.39% |
| 2025-02-19 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.44 | 177435 | 7742 | 3.16% |
| 2025-02-18 | 4.52 | 4.31 | -0.20 | -4.43% | 4.29 | 4.55 | 278273 | 12227 | 4.95% |
| 2025-02-17 | 4.39 | 4.51 | 0.14 | 3.20% | 4.36 | 4.52 | 346176 | 15439 | 6.16% |
| 2025-02-14 | 4.36 | 4.37 | 0.01 | 0.23% | 4.32 | 4.49 | 279327 | 12283 | 4.97% |
| 2025-02-13 | 4.39 | 4.36 | -0.03 | -0.68% | 4.35 | 4.43 | 158161 | 6933 | 2.81% |
| 2025-02-12 | 4.35 | 4.39 | 0.02 | 0.46% | 4.32 | 4.40 | 173582 | 7590 | 3.09% |
| 2025-02-11 | 4.42 | 4.37 | -0.04 | -0.91% | 4.31 | 4.43 | 164070 | 7125 | 2.92% |
| 2025-02-10 | 4.33 | 4.41 | 0.12 | 2.80% | 4.32 | 4.41 | 206778 | 9020 | 3.68% |
| 2025-02-07 | 4.25 | 4.29 | 0.06 | 1.42% | 4.22 | 4.33 | 222738 | 9549 | 3.96% |
| 2025-02-06 | 4.14 | 4.23 | 0.10 | 2.42% | 4.07 | 4.23 | 216174 | 9002 | 3.84% |
| 2025-02-05 | 4.06 | 4.13 | 0.08 | 1.98% | 4.06 | 4.15 | 152476 | 6286 | 2.71% |
| 2025-01-27 | 4.13 | 4.05 | -0.03 | -0.74% | 4.03 | 4.18 | 150351 | 6158 | 2.67% |
| 2025-01-24 | 4.07 | 4.08 | -0.02 | -0.49% | 4.03 | 4.13 | 167482 | 6819 | 2.98% |
| 2025-01-23 | 4.14 | 4.10 | 0.00 | 0.00% | 4.10 | 4.26 | 204087 | 8542 | 3.63% |
| 2025-01-22 | 4.19 | 4.10 | -0.12 | -2.84% | 4.08 | 4.20 | 191631 | 7900 | 3.41% |
| 2025-01-21 | 4.33 | 4.22 | -0.15 | -3.43% | 4.18 | 4.39 | 304614 | 12981 | 5.42% |
| 2025-01-20 | 4.22 | 4.37 | 0.19 | 4.55% | 4.13 | 4.49 | 409126 | 17801 | 7.28% |
| 2025-01-17 | 4.25 | 4.18 | -0.07 | -1.65% | 4.14 | 4.25 | 177736 | 7444 | 3.16% |
| 2025-01-16 | 4.22 | 4.25 | 0.04 | 0.95% | 4.19 | 4.31 | 206980 | 8803 | 3.68% |
| 2025-01-15 | 4.20 | 4.21 | 0.01 | 0.24% | 4.10 | 4.26 | 209078 | 8735 | 3.72% |
| 2025-01-14 | 4.03 | 4.20 | 0.23 | 5.79% | 4.00 | 4.20 | 243137 | 10021 | 4.32% |
| 2025-01-13 | 3.89 | 3.97 | 0.01 | 0.25% | 3.81 | 4.00 | 150983 | 5913 | 2.68% |
| 2025-01-10 | 4.11 | 3.96 | -0.19 | -4.58% | 3.95 | 4.18 | 204868 | 8319 | 3.64% |
| 2025-01-09 | 4.09 | 4.15 | 0.03 | 0.73% | 4.06 | 4.17 | 197082 | 8165 | 3.50% |
| 2025-01-08 | 4.04 | 4.12 | 0.04 | 0.98% | 3.98 | 4.15 | 262428 | 10712 | 4.67% |
| 2025-01-07 | 4.04 | 4.08 | 0.15 | 3.82% | 3.98 | 4.19 | 235922 | 9578 | 4.20% |
| 2025-01-06 | 3.93 | 3.93 | -0.05 | -1.26% | 3.78 | 4.01 | 215933 | 8433 | 3.84% |
| 2025-01-03 | 4.25 | 3.98 | -0.27 | -6.35% | 3.98 | 4.30 | 329197 | 13381 | 5.85% |
| 2025-01-02 | 4.19 | 4.25 | 0.02 | 0.47% | 4.18 | 4.38 | 349204 | 14986 | 6.21% |
| 2024-12-31 | 4.29 | 4.23 | -0.04 | -0.94% | 4.20 | 4.35 | 272198 | 11645 | 4.84% |
| 2024-12-30 | 4.47 | 4.27 | -0.20 | -4.47% | 4.21 | 4.48 | 369618 | 15781 | 6.57% |