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 12:52:51 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 | 4.29 | 4.03 | -0.45 | -10.04% | 4.03 | 4.30 | 115218 | 4714 | 2.79% |
| 2025-04-03 | 4.47 | 4.48 | -0.01 | -0.22% | 4.41 | 4.50 | 62861 | 2801 | 1.52% |
| 2025-04-02 | 4.43 | 4.49 | 0.05 | 1.13% | 4.43 | 4.52 | 67468 | 3030 | 1.63% |
| 2025-04-01 | 4.38 | 4.44 | 0.09 | 2.07% | 4.36 | 4.50 | 80329 | 3569 | 1.95% |
| 2025-03-31 | 4.42 | 4.35 | -0.10 | -2.25% | 4.31 | 4.44 | 71991 | 3140 | 1.74% |
| 2025-03-28 | 4.53 | 4.45 | -0.08 | -1.77% | 4.41 | 4.53 | 56851 | 2532 | 1.38% |
| 2025-03-27 | 4.55 | 4.53 | -0.04 | -0.88% | 4.48 | 4.58 | 59649 | 2697 | 1.44% |
| 2025-03-26 | 4.45 | 4.57 | 0.10 | 2.24% | 4.45 | 4.59 | 99877 | 4550 | 2.42% |
| 2025-03-25 | 4.47 | 4.47 | 0.01 | 0.22% | 4.38 | 4.49 | 74938 | 3326 | 1.82% |
| 2025-03-24 | 4.61 | 4.46 | -0.14 | -3.04% | 4.38 | 4.63 | 98888 | 4436 | 2.40% |
| 2025-03-21 | 4.62 | 4.60 | -0.03 | -0.65% | 4.58 | 4.67 | 63849 | 2948 | 1.55% |
| 2025-03-20 | 4.63 | 4.63 | -0.01 | -0.22% | 4.60 | 4.65 | 58880 | 2724 | 1.43% |
| 2025-03-19 | 4.65 | 4.64 | -0.01 | -0.22% | 4.60 | 4.65 | 48668 | 2249 | 1.18% |
| 2025-03-18 | 4.66 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 54156 | 2513 | 1.31% |
| 2025-03-17 | 4.64 | 4.66 | 0.05 | 1.08% | 4.59 | 4.68 | 82105 | 3814 | 1.99% |
| 2025-03-14 | 4.53 | 4.61 | 0.08 | 1.77% | 4.51 | 4.62 | 88699 | 4059 | 2.15% |
| 2025-03-13 | 4.54 | 4.53 | 0.00 | 0.00% | 4.47 | 4.55 | 58842 | 2648 | 1.43% |
| 2025-03-12 | 4.52 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 60801 | 2752 | 1.47% |
| 2025-03-11 | 4.45 | 4.51 | 0.03 | 0.67% | 4.43 | 4.51 | 61592 | 2755 | 1.49% |
| 2025-03-10 | 4.45 | 4.48 | 0.03 | 0.67% | 4.43 | 4.49 | 45069 | 2012 | 1.09% |
| 2025-03-07 | 4.48 | 4.45 | -0.03 | -0.67% | 4.42 | 4.49 | 43486 | 1937 | 1.05% |
| 2025-03-06 | 4.43 | 4.48 | 0.05 | 1.13% | 4.41 | 4.50 | 65675 | 2930 | 1.59% |
| 2025-03-05 | 4.50 | 4.43 | -0.06 | -1.34% | 4.39 | 4.50 | 58207 | 2570 | 1.41% |
| 2025-03-04 | 4.47 | 4.49 | 0.03 | 0.67% | 4.42 | 4.50 | 61783 | 2767 | 1.50% |
| 2025-03-03 | 4.39 | 4.46 | 0.06 | 1.36% | 4.38 | 4.50 | 95789 | 4271 | 2.32% |
| 2025-02-28 | 4.45 | 4.40 | -0.07 | -1.57% | 4.38 | 4.47 | 60843 | 2690 | 1.47% |
| 2025-02-27 | 4.45 | 4.47 | 0.02 | 0.45% | 4.39 | 4.49 | 68727 | 3047 | 1.66% |
| 2025-02-26 | 4.39 | 4.45 | 0.05 | 1.14% | 4.39 | 4.48 | 56775 | 2520 | 1.38% |
| 2025-02-25 | 4.41 | 4.40 | -0.03 | -0.68% | 4.38 | 4.45 | 49426 | 2176 | 1.20% |
| 2025-02-24 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.47 | 71259 | 3154 | 1.73% |
| 2025-02-21 | 4.44 | 4.40 | -0.06 | -1.35% | 4.38 | 4.47 | 74459 | 3278 | 1.80% |
| 2025-02-20 | 4.41 | 4.46 | 0.05 | 1.13% | 4.39 | 4.48 | 59983 | 2665 | 1.45% |
| 2025-02-19 | 4.41 | 4.41 | 0.02 | 0.46% | 4.38 | 4.43 | 49685 | 2189 | 1.20% |
| 2025-02-18 | 4.47 | 4.39 | -0.11 | -2.44% | 4.38 | 4.51 | 73746 | 3269 | 1.79% |
| 2025-02-17 | 4.45 | 4.50 | 0.07 | 1.58% | 4.41 | 4.50 | 59339 | 2656 | 1.44% |
| 2025-02-14 | 4.45 | 4.43 | -0.03 | -0.67% | 4.41 | 4.47 | 49143 | 2179 | 1.19% |
| 2025-02-13 | 4.52 | 4.46 | -0.06 | -1.33% | 4.45 | 4.53 | 57125 | 2557 | 1.38% |
| 2025-02-12 | 4.55 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 55940 | 2519 | 1.36% |
| 2025-02-11 | 4.50 | 4.54 | 0.03 | 0.67% | 4.49 | 4.54 | 68993 | 3113 | 1.67% |
| 2025-02-10 | 4.46 | 4.51 | 0.05 | 1.12% | 4.44 | 4.51 | 62628 | 2812 | 1.52% |
| 2025-02-07 | 4.43 | 4.46 | 0.03 | 0.68% | 4.41 | 4.49 | 59746 | 2667 | 1.45% |
| 2025-02-06 | 4.42 | 4.43 | 0.01 | 0.23% | 4.37 | 4.43 | 47071 | 2076 | 1.14% |
| 2025-02-05 | 4.47 | 4.42 | -0.01 | -0.23% | 4.37 | 4.49 | 62534 | 2762 | 1.51% |
| 2025-01-27 | 4.39 | 4.43 | 0.04 | 0.91% | 4.39 | 4.49 | 62197 | 2767 | 1.51% |
| 2025-01-24 | 4.36 | 4.39 | 0.02 | 0.46% | 4.34 | 4.40 | 49485 | 2161 | 1.20% |
| 2025-01-23 | 4.36 | 4.37 | 0.04 | 0.92% | 4.34 | 4.42 | 62184 | 2729 | 1.51% |
| 2025-01-22 | 4.34 | 4.33 | -0.02 | -0.46% | 4.28 | 4.40 | 46781 | 2026 | 1.13% |
| 2025-01-21 | 4.43 | 4.35 | -0.06 | -1.36% | 4.32 | 4.44 | 55410 | 2416 | 1.34% |
| 2025-01-20 | 4.36 | 4.41 | 0.07 | 1.61% | 4.32 | 4.44 | 77599 | 3410 | 1.88% |
| 2025-01-17 | 4.38 | 4.34 | -0.04 | -0.91% | 4.32 | 4.40 | 38158 | 1656 | 0.92% |
| 2025-01-16 | 4.38 | 4.38 | 0.03 | 0.69% | 4.34 | 4.44 | 52677 | 2312 | 1.28% |
| 2025-01-15 | 4.34 | 4.35 | 0.01 | 0.23% | 4.32 | 4.38 | 50686 | 2205 | 1.23% |
| 2025-01-14 | 4.22 | 4.34 | 0.13 | 3.09% | 4.22 | 4.34 | 56239 | 2419 | 1.36% |
| 2025-01-13 | 4.10 | 4.21 | 0.04 | 0.96% | 4.05 | 4.22 | 50773 | 2109 | 1.23% |
| 2025-01-10 | 4.28 | 4.17 | -0.11 | -2.57% | 4.17 | 4.29 | 54561 | 2309 | 1.32% |
| 2025-01-09 | 4.28 | 4.28 | -0.03 | -0.70% | 4.25 | 4.31 | 36584 | 1567 | 0.89% |
| 2025-01-08 | 4.30 | 4.31 | 0.00 | 0.00% | 4.18 | 4.33 | 77249 | 3293 | 1.87% |
| 2025-01-07 | 4.26 | 4.31 | 0.05 | 1.17% | 4.21 | 4.31 | 74582 | 3188 | 1.81% |
| 2025-01-06 | 4.18 | 4.26 | 0.08 | 1.91% | 4.02 | 4.30 | 101277 | 4264 | 2.45% |
| 2025-01-03 | 4.40 | 4.18 | -0.22 | -5.00% | 4.17 | 4.43 | 127660 | 5440 | 3.09% |
| 2025-01-02 | 4.38 | 4.40 | 0.02 | 0.46% | 4.30 | 4.53 | 108856 | 4836 | 2.64% |
| 2024-12-31 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.48 | 66798 | 2953 | 1.62% |
| 2024-12-30 | 4.52 | 4.41 | -0.11 | -2.43% | 4.37 | 4.52 | 88646 | 3908 | 2.15% |