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：2025-04-09 22:43:02 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 | 4.45 | 4.70 | 0.19 | 4.21% | 4.21 | 4.72 | 1017365 | 45982 | 3.94% |
| 2025-04-08 | 4.46 | 4.51 | 0.16 | 3.68% | 4.41 | 4.67 | 1077485 | 48869 | 4.17% |
| 2025-04-07 | 5.09 | 4.35 | -1.00 | -18.69% | 4.28 | 5.09 | 1394368 | 64628 | 5.40% |
| 2025-04-03 | 5.31 | 5.35 | -0.03 | -0.56% | 5.30 | 5.42 | 391172 | 20980 | 1.51% |
| 2025-04-02 | 5.36 | 5.38 | 0.02 | 0.37% | 5.35 | 5.44 | 345922 | 18683 | 1.34% |
| 2025-04-01 | 5.40 | 5.36 | 0.00 | 0.00% | 5.33 | 5.44 | 456631 | 24602 | 1.77% |
| 2025-03-31 | 5.44 | 5.36 | -0.12 | -2.19% | 5.27 | 5.44 | 605335 | 32381 | 2.34% |
| 2025-03-28 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.54 | 501388 | 27538 | 1.94% |
| 2025-03-27 | 5.48 | 5.47 | -0.04 | -0.73% | 5.39 | 5.53 | 552002 | 30162 | 2.14% |
| 2025-03-26 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.56 | 466058 | 25734 | 1.80% |
| 2025-03-25 | 5.55 | 5.51 | -0.04 | -0.72% | 5.47 | 5.58 | 491299 | 27120 | 1.90% |
| 2025-03-24 | 5.62 | 5.55 | -0.07 | -1.25% | 5.43 | 5.65 | 804619 | 44537 | 3.12% |
| 2025-03-21 | 5.75 | 5.62 | -0.15 | -2.60% | 5.59 | 5.77 | 985716 | 55844 | 3.82% |
| 2025-03-20 | 5.83 | 5.77 | -0.08 | -1.37% | 5.76 | 5.86 | 795642 | 46251 | 3.08% |
| 2025-03-19 | 5.97 | 5.85 | -0.15 | -2.50% | 5.82 | 5.98 | 1021487 | 59972 | 3.95% |
| 2025-03-18 | 6.01 | 6.00 | 0.01 | 0.17% | 5.92 | 6.06 | 1080805 | 64663 | 4.18% |
| 2025-03-17 | 6.22 | 5.99 | -0.01 | -0.17% | 5.99 | 6.38 | 1873222 | 114736 | 7.25% |
| 2025-03-14 | 5.75 | 6.00 | 0.25 | 4.35% | 5.69 | 6.04 | 1766116 | 104628 | 6.84% |
| 2025-03-13 | 5.89 | 5.75 | -0.17 | -2.87% | 5.66 | 5.89 | 1078873 | 61990 | 4.16% |
| 2025-03-12 | 5.84 | 5.92 | 0.09 | 1.54% | 5.80 | 6.02 | 1195977 | 70978 | 4.61% |
| 2025-03-11 | 5.71 | 5.83 | 0.03 | 0.52% | 5.68 | 5.83 | 677203 | 39171 | 2.61% |
| 2025-03-10 | 5.88 | 5.80 | -0.09 | -1.53% | 5.73 | 5.89 | 836294 | 48453 | 3.22% |
| 2025-03-07 | 5.97 | 5.89 | -0.10 | -1.67% | 5.86 | 6.08 | 1211024 | 71965 | 4.67% |
| 2025-03-06 | 5.76 | 5.99 | 0.28 | 4.90% | 5.74 | 6.02 | 1797602 | 106501 | 6.93% |
| 2025-03-05 | 5.70 | 5.71 | 0.00 | 0.00% | 5.63 | 5.77 | 655601 | 37304 | 2.53% |
| 2025-03-04 | 5.58 | 5.71 | 0.08 | 1.42% | 5.55 | 5.78 | 866921 | 49456 | 3.34% |
| 2025-03-03 | 5.61 | 5.63 | 0.05 | 0.90% | 5.54 | 5.80 | 1012548 | 57554 | 3.90% |
| 2025-02-28 | 5.95 | 5.58 | -0.45 | -7.46% | 5.55 | 5.98 | 1687417 | 97128 | 6.50% |
| 2025-02-27 | 5.91 | 6.03 | 0.09 | 1.52% | 5.89 | 6.17 | 2158564 | 130462 | 8.32% |
| 2025-02-26 | 6.02 | 5.94 | -0.03 | -0.50% | 5.87 | 6.07 | 1223074 | 72784 | 4.71% |
| 2025-02-25 | 6.00 | 5.97 | -0.11 | -1.81% | 5.91 | 6.10 | 1131529 | 67750 | 4.36% |
| 2025-02-24 | 6.14 | 6.08 | -0.09 | -1.46% | 6.02 | 6.19 | 1248264 | 75795 | 4.81% |
| 2025-02-21 | 6.01 | 6.17 | 0.18 | 3.01% | 5.84 | 6.19 | 1990830 | 120386 | 7.67% |
| 2025-02-20 | 6.13 | 5.99 | -0.17 | -2.76% | 5.97 | 6.16 | 1488410 | 89904 | 5.74% |
| 2025-02-19 | 6.09 | 6.16 | 0.12 | 1.99% | 5.97 | 6.22 | 1842083 | 112449 | 7.10% |
| 2025-02-18 | 6.52 | 6.04 | -0.25 | -3.97% | 6.02 | 6.75 | 2934265 | 185829 | 11.31% |
| 2025-02-17 | 6.33 | 6.29 | 0.10 | 1.62% | 6.19 | 6.55 | 3012894 | 191587 | 11.61% |
| 2025-02-14 | 6.02 | 6.19 | 0.15 | 2.48% | 5.86 | 6.24 | 2468539 | 150060 | 9.52% |
| 2025-02-13 | 6.07 | 6.04 | 0.01 | 0.17% | 5.90 | 6.18 | 1903590 | 115339 | 7.34% |
| 2025-02-12 | 5.98 | 6.03 | 0.02 | 0.33% | 5.97 | 6.09 | 1229630 | 74195 | 4.74% |
| 2025-02-11 | 6.04 | 6.01 | -0.09 | -1.48% | 5.95 | 6.08 | 1273939 | 76581 | 4.91% |
| 2025-02-10 | 5.89 | 6.10 | 0.20 | 3.39% | 5.89 | 6.14 | 1914578 | 115408 | 7.38% |
| 2025-02-07 | 5.92 | 5.90 | 0.03 | 0.51% | 5.81 | 6.03 | 1608934 | 95304 | 6.20% |
| 2025-02-06 | 5.64 | 5.87 | 0.22 | 3.89% | 5.58 | 5.88 | 1490770 | 86225 | 5.75% |
| 2025-02-05 | 5.56 | 5.65 | 0.19 | 3.48% | 5.54 | 5.72 | 1228879 | 69170 | 4.74% |
| 2025-01-27 | 5.64 | 5.46 | -0.10 | -1.80% | 5.45 | 5.68 | 716819 | 39702 | 2.76% |
| 2025-01-24 | 5.42 | 5.56 | 0.15 | 2.77% | 5.37 | 5.57 | 919820 | 50684 | 3.55% |
| 2025-01-23 | 5.46 | 5.41 | 0.03 | 0.56% | 5.41 | 5.60 | 991207 | 54715 | 3.82% |
| 2025-01-22 | 5.46 | 5.38 | -0.12 | -2.18% | 5.34 | 5.46 | 651465 | 35104 | 2.51% |
| 2025-01-21 | 5.49 | 5.50 | 0.04 | 0.73% | 5.40 | 5.58 | 734688 | 40303 | 2.83% |
| 2025-01-20 | 5.46 | 5.46 | 0.03 | 0.55% | 5.43 | 5.52 | 602449 | 33007 | 2.32% |
| 2025-01-17 | 5.43 | 5.43 | -0.05 | -0.91% | 5.39 | 5.50 | 656664 | 35740 | 2.53% |
| 2025-01-16 | 5.50 | 5.48 | 0.03 | 0.55% | 5.44 | 5.65 | 941692 | 52069 | 3.63% |
| 2025-01-15 | 5.46 | 5.45 | -0.01 | -0.18% | 5.42 | 5.55 | 1036503 | 56845 | 4.00% |
| 2025-01-14 | 5.18 | 5.46 | 0.32 | 6.23% | 5.15 | 5.48 | 1160114 | 62097 | 4.47% |
| 2025-01-13 | 5.03 | 5.14 | 0.02 | 0.39% | 4.97 | 5.17 | 595967 | 30327 | 2.30% |
| 2025-01-10 | 5.25 | 5.12 | -0.14 | -2.66% | 5.11 | 5.34 | 767368 | 40147 | 2.96% |
| 2025-01-09 | 5.21 | 5.26 | 0.01 | 0.19% | 5.20 | 5.36 | 806745 | 42710 | 3.11% |
| 2025-01-08 | 5.21 | 5.25 | -0.02 | -0.38% | 5.06 | 5.30 | 894646 | 46438 | 3.45% |
| 2025-01-07 | 5.14 | 5.27 | 0.15 | 2.93% | 5.11 | 5.28 | 834342 | 43265 | 3.22% |
| 2025-01-06 | 5.10 | 5.12 | 0.01 | 0.20% | 5.01 | 5.17 | 692120 | 35312 | 2.67% |
| 2025-01-03 | 5.34 | 5.11 | -0.22 | -4.13% | 5.08 | 5.40 | 979820 | 50816 | 3.78% |
| 2025-01-02 | 5.51 | 5.33 | -0.17 | -3.09% | 5.24 | 5.56 | 939364 | 50953 | 3.62% |
| 2024-12-31 | 5.79 | 5.50 | -0.29 | -5.01% | 5.47 | 5.82 | 997054 | 55989 | 3.84% |
| 2024-12-30 | 5.73 | 5.79 | 0.04 | 0.70% | 5.56 | 5.79 | 837353 | 47863 | 3.23% |