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：2025-04-10 01:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.90 | 5.11 | 0.14 | 2.82% | 4.47 | 5.16 | 453774 | 22116 | 6.18% |
| 2025-04-08 | 4.80 | 4.97 | 0.28 | 5.97% | 4.80 | 5.11 | 430127 | 21354 | 5.85% |
| 2025-04-07 | 5.40 | 4.69 | -1.15 | -19.69% | 4.67 | 5.48 | 507161 | 25260 | 6.90% |
| 2025-04-03 | 5.80 | 5.84 | -0.06 | -1.02% | 5.76 | 5.94 | 162795 | 9502 | 2.22% |
| 2025-04-02 | 5.92 | 5.90 | -0.02 | -0.34% | 5.87 | 6.03 | 187731 | 11175 | 2.56% |
| 2025-04-01 | 5.89 | 5.92 | 0.09 | 1.54% | 5.86 | 6.02 | 212782 | 12641 | 2.90% |
| 2025-03-31 | 5.91 | 5.83 | -0.10 | -1.69% | 5.70 | 5.91 | 249876 | 14460 | 3.40% |
| 2025-03-28 | 5.98 | 5.93 | -0.06 | -1.00% | 5.93 | 6.06 | 206089 | 12315 | 2.80% |
| 2025-03-27 | 6.05 | 5.99 | -0.07 | -1.16% | 5.93 | 6.12 | 220341 | 13272 | 3.00% |
| 2025-03-26 | 5.97 | 6.06 | 0.06 | 1.00% | 5.97 | 6.15 | 227070 | 13814 | 3.09% |
| 2025-03-25 | 6.18 | 6.00 | -0.16 | -2.60% | 5.97 | 6.19 | 293082 | 17748 | 3.99% |
| 2025-03-24 | 6.45 | 6.16 | -0.31 | -4.79% | 5.99 | 6.45 | 478379 | 29537 | 6.51% |
| 2025-03-21 | 6.67 | 6.47 | -0.19 | -2.85% | 6.42 | 6.68 | 317719 | 20697 | 4.32% |
| 2025-03-20 | 6.81 | 6.66 | -0.13 | -1.91% | 6.63 | 6.84 | 324276 | 21720 | 4.41% |
| 2025-03-19 | 6.90 | 6.79 | -0.17 | -2.44% | 6.77 | 6.92 | 352378 | 24029 | 4.80% |
| 2025-03-18 | 6.74 | 6.96 | 0.17 | 2.50% | 6.74 | 7.23 | 515088 | 36110 | 7.01% |
| 2025-03-17 | 6.86 | 6.79 | -0.04 | -0.59% | 6.79 | 6.94 | 339922 | 23339 | 4.63% |
| 2025-03-14 | 6.77 | 6.83 | 0.00 | 0.00% | 6.48 | 6.86 | 509524 | 34122 | 6.93% |
| 2025-03-13 | 7.05 | 6.83 | -0.28 | -3.94% | 6.75 | 7.08 | 479826 | 32897 | 6.53% |
| 2025-03-12 | 6.94 | 7.11 | 0.17 | 2.45% | 6.93 | 7.24 | 539203 | 38404 | 7.34% |
| 2025-03-11 | 6.90 | 6.94 | -0.12 | -1.70% | 6.80 | 7.01 | 496772 | 34253 | 6.76% |
| 2025-03-10 | 7.14 | 7.06 | -0.14 | -1.94% | 7.00 | 7.23 | 488980 | 34670 | 6.66% |
| 2025-03-07 | 7.38 | 7.20 | -0.30 | -4.00% | 7.11 | 7.38 | 766592 | 55522 | 10.43% |
| 2025-03-06 | 7.32 | 7.50 | 0.23 | 3.16% | 7.25 | 7.65 | 1008585 | 74697 | 13.73% |
| 2025-03-05 | 7.32 | 7.27 | -0.21 | -2.81% | 7.16 | 7.39 | 735731 | 53227 | 10.01% |
| 2025-03-04 | 7.40 | 7.48 | -0.30 | -3.86% | 7.09 | 7.54 | 1370420 | 100089 | 18.65% |
| 2025-03-03 | 6.88 | 7.78 | 0.85 | 12.27% | 6.88 | 7.87 | 1900888 | 144181 | 25.87% |
| 2025-02-28 | 7.40 | 6.93 | -0.53 | -7.10% | 6.80 | 7.59 | 1131978 | 81664 | 15.41% |
| 2025-02-27 | 7.08 | 7.46 | 0.48 | 6.88% | 7.05 | 7.56 | 1556602 | 114711 | 21.19% |
| 2025-02-26 | 6.86 | 6.98 | 0.23 | 3.41% | 6.81 | 7.21 | 700500 | 49234 | 9.53% |
| 2025-02-25 | 6.70 | 6.75 | -0.05 | -0.74% | 6.63 | 6.95 | 500110 | 34128 | 6.81% |
| 2025-02-24 | 7.08 | 6.80 | -0.34 | -4.76% | 6.76 | 7.08 | 759103 | 52344 | 10.33% |
| 2025-02-21 | 7.08 | 7.14 | 0.01 | 0.14% | 6.95 | 7.25 | 868552 | 61801 | 11.82% |
| 2025-02-20 | 7.21 | 7.13 | -0.23 | -3.13% | 7.02 | 7.24 | 873254 | 62075 | 11.89% |
| 2025-02-19 | 7.00 | 7.36 | 0.15 | 2.08% | 6.76 | 7.49 | 1185901 | 85266 | 16.14% |
| 2025-02-18 | 6.95 | 7.21 | 0.28 | 4.04% | 6.93 | 7.80 | 1533977 | 112929 | 20.88% |
| 2025-02-17 | 6.80 | 6.93 | -0.01 | -0.14% | 6.63 | 6.96 | 867893 | 59074 | 11.81% |
| 2025-02-14 | 6.80 | 6.94 | -0.02 | -0.29% | 6.72 | 7.30 | 1164479 | 81147 | 15.85% |
| 2025-02-13 | 6.46 | 6.96 | 0.43 | 6.58% | 6.41 | 7.35 | 1549133 | 107937 | 21.08% |
| 2025-02-12 | 6.08 | 6.53 | 0.41 | 6.70% | 6.07 | 6.83 | 1004211 | 65351 | 13.67% |
| 2025-02-11 | 6.23 | 6.12 | -0.17 | -2.70% | 6.08 | 6.26 | 472928 | 28978 | 6.44% |
| 2025-02-10 | 6.17 | 6.29 | 0.10 | 1.62% | 6.08 | 6.33 | 667519 | 41405 | 9.09% |
| 2025-02-07 | 6.15 | 6.19 | 0.01 | 0.16% | 6.06 | 6.30 | 791530 | 48894 | 10.77% |
| 2025-02-06 | 5.95 | 6.18 | 0.22 | 3.69% | 5.90 | 6.19 | 676922 | 41206 | 9.21% |
| 2025-02-05 | 5.98 | 5.96 | 0.08 | 1.36% | 5.81 | 6.05 | 506775 | 30173 | 6.90% |
| 2025-01-27 | 6.05 | 5.88 | -0.20 | -3.29% | 5.76 | 6.08 | 687359 | 40564 | 9.36% |
| 2025-01-24 | 5.54 | 6.08 | 0.70 | 13.01% | 5.53 | 6.18 | 1188142 | 70841 | 16.17% |
| 2025-01-23 | 5.56 | 5.38 | -0.10 | -1.82% | 5.38 | 5.68 | 348164 | 19314 | 4.74% |
| 2025-01-22 | 5.49 | 5.48 | -0.08 | -1.44% | 5.43 | 5.57 | 215784 | 11818 | 2.94% |
| 2025-01-21 | 5.75 | 5.56 | -0.13 | -2.28% | 5.48 | 5.76 | 265738 | 14836 | 3.62% |
| 2025-01-20 | 5.69 | 5.69 | 0.05 | 0.89% | 5.57 | 5.75 | 262722 | 14914 | 3.58% |
| 2025-01-17 | 5.71 | 5.64 | -0.13 | -2.25% | 5.59 | 5.76 | 337175 | 19076 | 4.59% |
| 2025-01-16 | 5.82 | 5.77 | -0.01 | -0.17% | 5.70 | 5.92 | 476429 | 27666 | 6.48% |
| 2025-01-15 | 5.82 | 5.78 | -0.07 | -1.20% | 5.69 | 5.89 | 506094 | 29215 | 6.89% |
| 2025-01-14 | 5.34 | 5.85 | 0.63 | 12.07% | 5.22 | 5.90 | 726454 | 40934 | 9.89% |
| 2025-01-13 | 5.05 | 5.22 | 0.05 | 0.97% | 4.93 | 5.27 | 248663 | 12772 | 3.38% |
| 2025-01-10 | 5.40 | 5.17 | -0.24 | -4.44% | 5.15 | 5.46 | 301753 | 15984 | 4.11% |
| 2025-01-09 | 5.30 | 5.41 | 0.05 | 0.93% | 5.30 | 5.46 | 293298 | 15861 | 3.99% |
| 2025-01-08 | 5.28 | 5.36 | 0.06 | 1.13% | 5.11 | 5.46 | 371830 | 19650 | 5.06% |
| 2025-01-07 | 5.10 | 5.30 | 0.25 | 4.95% | 5.05 | 5.30 | 329081 | 17102 | 4.48% |
| 2025-01-06 | 5.07 | 5.05 | -0.06 | -1.17% | 4.83 | 5.13 | 332135 | 16692 | 4.52% |
| 2025-01-03 | 5.55 | 5.11 | -0.41 | -7.43% | 5.08 | 5.60 | 458523 | 24123 | 6.24% |
| 2025-01-02 | 5.66 | 5.52 | -0.13 | -2.30% | 5.42 | 5.78 | 403994 | 22570 | 5.50% |
| 2024-12-31 | 5.72 | 5.65 | -0.02 | -0.35% | 5.58 | 5.94 | 486674 | 27963 | 6.62% |