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 06:52:06 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 | 4.25 | 3.95 | -0.44 | -10.02% | 3.95 | 4.25 | 97525 | 3903 | 1.76% |
| 2025-04-03 | 4.35 | 4.39 | 0.02 | 0.46% | 4.31 | 4.42 | 36459 | 1587 | 0.66% |
| 2025-04-02 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.48 | 43983 | 1938 | 0.80% |
| 2025-04-01 | 4.35 | 4.39 | 0.04 | 0.92% | 4.35 | 4.50 | 42035 | 1862 | 0.76% |
| 2025-03-31 | 4.39 | 4.35 | -0.07 | -1.58% | 4.29 | 4.40 | 45857 | 1991 | 0.83% |
| 2025-03-28 | 4.50 | 4.42 | -0.08 | -1.78% | 4.39 | 4.52 | 45627 | 2021 | 0.83% |
| 2025-03-27 | 4.57 | 4.50 | -0.09 | -1.96% | 4.47 | 4.57 | 50357 | 2265 | 0.91% |
| 2025-03-26 | 4.52 | 4.59 | 0.02 | 0.44% | 4.52 | 4.63 | 58179 | 2668 | 1.05% |
| 2025-03-25 | 4.54 | 4.57 | -0.04 | -0.87% | 4.52 | 4.69 | 52965 | 2427 | 0.96% |
| 2025-03-24 | 4.80 | 4.61 | -0.22 | -4.55% | 4.47 | 4.80 | 117737 | 5429 | 2.13% |
| 2025-03-21 | 4.77 | 4.83 | 0.06 | 1.26% | 4.71 | 5.00 | 132559 | 6433 | 2.40% |
| 2025-03-20 | 4.83 | 4.77 | -0.04 | -0.83% | 4.76 | 4.92 | 56151 | 2707 | 1.02% |
| 2025-03-19 | 4.87 | 4.81 | -0.05 | -1.03% | 4.73 | 4.87 | 72309 | 3462 | 1.31% |
| 2025-03-18 | 4.80 | 4.86 | 0.08 | 1.67% | 4.77 | 5.01 | 101233 | 4936 | 1.83% |
| 2025-03-17 | 4.72 | 4.78 | 0.06 | 1.27% | 4.69 | 4.79 | 60825 | 2893 | 1.10% |
| 2025-03-14 | 4.66 | 4.72 | 0.06 | 1.29% | 4.62 | 4.76 | 76284 | 3576 | 1.38% |
| 2025-03-13 | 4.78 | 4.66 | -0.13 | -2.71% | 4.61 | 4.78 | 89165 | 4160 | 1.61% |
| 2025-03-12 | 4.90 | 4.79 | -0.09 | -1.84% | 4.76 | 4.92 | 58735 | 2836 | 1.06% |
| 2025-03-11 | 4.80 | 4.88 | 0.01 | 0.21% | 4.76 | 4.89 | 73853 | 3554 | 1.34% |
| 2025-03-10 | 4.76 | 4.87 | 0.15 | 3.18% | 4.76 | 4.95 | 88322 | 4270 | 1.60% |
| 2025-03-07 | 4.83 | 4.72 | -0.11 | -2.28% | 4.70 | 4.86 | 78369 | 3746 | 1.42% |
| 2025-03-06 | 4.65 | 4.83 | 0.18 | 3.87% | 4.65 | 5.12 | 145914 | 7088 | 2.64% |
| 2025-03-05 | 4.62 | 4.65 | 0.01 | 0.22% | 4.52 | 4.70 | 55014 | 2538 | 0.99% |
| 2025-03-04 | 4.59 | 4.64 | 0.05 | 1.09% | 4.53 | 4.64 | 43885 | 2015 | 0.79% |
| 2025-03-03 | 4.54 | 4.59 | 0.04 | 0.88% | 4.50 | 4.69 | 61499 | 2842 | 1.11% |
| 2025-02-28 | 4.70 | 4.55 | -0.18 | -3.81% | 4.54 | 4.71 | 76261 | 3517 | 1.38% |
| 2025-02-27 | 4.75 | 4.73 | -0.04 | -0.84% | 4.65 | 4.79 | 89417 | 4220 | 1.62% |
| 2025-02-26 | 4.64 | 4.77 | 0.15 | 3.25% | 4.64 | 4.96 | 181177 | 8764 | 3.28% |
| 2025-02-25 | 4.61 | 4.62 | -0.05 | -1.07% | 4.60 | 4.75 | 74017 | 3462 | 1.34% |
| 2025-02-24 | 4.62 | 4.67 | 0.04 | 0.86% | 4.59 | 4.72 | 59464 | 2765 | 1.08% |
| 2025-02-21 | 4.65 | 4.63 | -0.02 | -0.43% | 4.58 | 4.72 | 76066 | 3529 | 1.38% |
| 2025-02-20 | 4.66 | 4.65 | -0.05 | -1.06% | 4.62 | 4.70 | 68507 | 3190 | 1.24% |
| 2025-02-19 | 4.78 | 4.70 | 0.01 | 0.21% | 4.63 | 4.78 | 87547 | 4101 | 1.58% |
| 2025-02-18 | 4.80 | 4.69 | -0.11 | -2.29% | 4.69 | 4.99 | 155525 | 7487 | 2.81% |
| 2025-02-17 | 4.77 | 4.80 | 0.08 | 1.69% | 4.65 | 4.82 | 154103 | 7289 | 2.79% |
| 2025-02-14 | 4.85 | 4.72 | -0.14 | -2.88% | 4.70 | 5.01 | 282889 | 13677 | 5.12% |
| 2025-02-13 | 4.44 | 4.86 | 0.44 | 9.95% | 4.36 | 4.86 | 179967 | 8319 | 3.25% |
| 2025-02-12 | 4.47 | 4.42 | -0.02 | -0.45% | 4.39 | 4.48 | 50655 | 2242 | 0.92% |
| 2025-02-11 | 4.56 | 4.44 | -0.13 | -2.84% | 4.42 | 4.61 | 78562 | 3502 | 1.42% |
| 2025-02-10 | 4.57 | 4.57 | -0.02 | -0.44% | 4.49 | 4.60 | 84707 | 3858 | 1.53% |
| 2025-02-07 | 4.43 | 4.59 | 0.16 | 3.61% | 4.42 | 4.67 | 99235 | 4507 | 1.79% |
| 2025-02-06 | 4.38 | 4.43 | 0.05 | 1.14% | 4.27 | 4.44 | 52813 | 2304 | 0.96% |
| 2025-02-05 | 4.33 | 4.38 | 0.09 | 2.10% | 4.31 | 4.44 | 42887 | 1877 | 0.78% |
| 2025-01-27 | 4.39 | 4.29 | -0.04 | -0.92% | 4.28 | 4.45 | 57400 | 2498 | 1.04% |
| 2025-01-24 | 4.25 | 4.33 | 0.08 | 1.88% | 4.23 | 4.36 | 39230 | 1683 | 0.71% |
| 2025-01-23 | 4.30 | 4.25 | 0.01 | 0.24% | 4.25 | 4.47 | 73938 | 3227 | 1.34% |
| 2025-01-22 | 4.26 | 4.24 | -0.03 | -0.70% | 4.14 | 4.28 | 60620 | 2548 | 1.10% |
| 2025-01-21 | 4.43 | 4.27 | -0.16 | -3.61% | 4.25 | 4.48 | 65081 | 2815 | 1.18% |
| 2025-01-20 | 4.46 | 4.43 | -0.01 | -0.23% | 4.34 | 4.53 | 51507 | 2280 | 0.93% |
| 2025-01-17 | 4.49 | 4.44 | -0.05 | -1.11% | 4.40 | 4.53 | 58775 | 2613 | 1.06% |
| 2025-01-16 | 4.55 | 4.49 | 0.03 | 0.67% | 4.42 | 4.63 | 53845 | 2433 | 0.97% |
| 2025-01-15 | 4.56 | 4.46 | -0.08 | -1.76% | 4.45 | 4.56 | 39846 | 1785 | 0.72% |
| 2025-01-14 | 4.36 | 4.54 | 0.18 | 4.13% | 4.36 | 4.56 | 50511 | 2262 | 0.91% |
| 2025-01-13 | 4.28 | 4.36 | 0.01 | 0.23% | 4.20 | 4.39 | 42566 | 1837 | 0.77% |
| 2025-01-10 | 4.51 | 4.35 | -0.16 | -3.55% | 4.34 | 4.54 | 52109 | 2303 | 0.94% |
| 2025-01-09 | 4.48 | 4.51 | 0.03 | 0.67% | 4.40 | 4.55 | 34100 | 1535 | 0.62% |
| 2025-01-08 | 4.54 | 4.48 | -0.04 | -0.88% | 4.34 | 4.58 | 56712 | 2532 | 1.03% |
| 2025-01-07 | 4.37 | 4.52 | 0.16 | 3.67% | 4.37 | 4.52 | 46777 | 2073 | 0.85% |
| 2025-01-06 | 4.35 | 4.36 | 0.03 | 0.69% | 4.15 | 4.44 | 74486 | 3227 | 1.35% |
| 2025-01-03 | 4.55 | 4.33 | -0.18 | -3.99% | 4.31 | 4.56 | 80478 | 3550 | 1.46% |
| 2025-01-02 | 4.58 | 4.51 | -0.07 | -1.53% | 4.46 | 4.67 | 71961 | 3290 | 1.30% |
| 2024-12-31 | 4.71 | 4.58 | -0.13 | -2.76% | 4.56 | 4.78 | 63061 | 2921 | 1.14% |
| 2024-12-30 | 4.82 | 4.71 | -0.07 | -1.46% | 4.60 | 4.82 | 81635 | 3829 | 1.48% |