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 14:15:46 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 5.25 | 5.35 | 0.22 | 4.29% | 5.11 | 5.54 | 78290 | 4196 | 3.11% |
| 2025-04-07 | 5.89 | 5.13 | -1.03 | -16.72% | 4.93 | 5.89 | 126759 | 6784 | 5.03% |
| 2025-04-03 | 6.19 | 6.16 | -0.07 | -1.12% | 6.05 | 6.28 | 36241 | 2237 | 1.44% |
| 2025-04-02 | 6.17 | 6.23 | 0.03 | 0.48% | 6.17 | 6.29 | 33481 | 2087 | 1.33% |
| 2025-04-01 | 6.11 | 6.20 | 0.09 | 1.47% | 6.11 | 6.36 | 53898 | 3374 | 2.14% |
| 2025-03-31 | 6.10 | 6.11 | -0.08 | -1.29% | 5.97 | 6.20 | 61607 | 3739 | 2.44% |
| 2025-03-28 | 6.38 | 6.19 | -0.19 | -2.98% | 6.17 | 6.41 | 42977 | 2689 | 1.70% |
| 2025-03-27 | 6.30 | 6.38 | 0.06 | 0.95% | 6.21 | 6.42 | 57216 | 3620 | 2.27% |
| 2025-03-26 | 6.19 | 6.32 | 0.13 | 2.10% | 6.13 | 6.44 | 71799 | 4548 | 2.85% |
| 2025-03-25 | 6.45 | 6.19 | -0.26 | -4.03% | 6.16 | 6.55 | 166634 | 10562 | 6.61% |
| 2025-03-24 | 6.87 | 6.45 | -0.44 | -6.39% | 6.26 | 7.05 | 125020 | 8260 | 4.96% |
| 2025-03-21 | 6.90 | 6.89 | -0.09 | -1.29% | 6.83 | 6.99 | 63407 | 4380 | 2.52% |
| 2025-03-20 | 7.01 | 6.98 | -0.05 | -0.71% | 6.94 | 7.07 | 58518 | 4093 | 2.32% |
| 2025-03-19 | 7.00 | 7.03 | -0.01 | -0.14% | 6.97 | 7.22 | 79251 | 5606 | 3.14% |
| 2025-03-18 | 6.85 | 7.04 | 0.13 | 1.88% | 6.77 | 7.04 | 101537 | 7014 | 4.03% |
| 2025-03-17 | 7.00 | 6.91 | -0.48 | -6.50% | 6.88 | 7.12 | 175835 | 12217 | 6.97% |
| 2025-03-14 | 7.03 | 7.39 | 0.36 | 5.12% | 6.90 | 7.54 | 314298 | 22604 | 12.47% |
| 2025-03-13 | 6.75 | 7.03 | 0.26 | 3.84% | 6.69 | 7.22 | 145415 | 10070 | 5.77% |
| 2025-03-12 | 6.50 | 6.77 | 0.26 | 3.99% | 6.46 | 6.81 | 95345 | 6389 | 3.78% |
| 2025-03-11 | 6.42 | 6.51 | 0.00 | 0.00% | 6.36 | 6.54 | 48190 | 3110 | 1.91% |
| 2025-03-10 | 6.45 | 6.51 | 0.05 | 0.77% | 6.38 | 6.59 | 52825 | 3433 | 2.10% |
| 2025-03-07 | 6.55 | 6.46 | -0.11 | -1.67% | 6.43 | 6.66 | 55937 | 3671 | 2.22% |
| 2025-03-06 | 6.38 | 6.57 | 0.21 | 3.30% | 6.32 | 6.58 | 81077 | 5247 | 3.22% |
| 2025-03-05 | 6.45 | 6.36 | -0.02 | -0.31% | 6.24 | 6.45 | 37153 | 2339 | 1.47% |
| 2025-03-04 | 6.24 | 6.38 | 0.11 | 1.75% | 6.18 | 6.47 | 56952 | 3620 | 2.26% |
| 2025-03-03 | 6.34 | 6.27 | -0.03 | -0.48% | 6.24 | 6.51 | 68522 | 4371 | 2.72% |
| 2025-02-28 | 6.49 | 6.30 | -0.19 | -2.93% | 6.22 | 6.49 | 77328 | 4904 | 3.07% |
| 2025-02-27 | 6.38 | 6.49 | 0.09 | 1.41% | 6.37 | 6.72 | 108209 | 7110 | 4.29% |
| 2025-02-26 | 6.46 | 6.40 | -0.04 | -0.62% | 6.28 | 6.60 | 67840 | 4342 | 2.69% |
| 2025-02-25 | 6.52 | 6.44 | -0.02 | -0.31% | 6.38 | 6.57 | 50482 | 3266 | 2.00% |
| 2025-02-24 | 6.61 | 6.46 | -0.10 | -1.52% | 6.31 | 6.69 | 104892 | 6798 | 4.16% |
| 2025-02-21 | 6.24 | 6.56 | 0.28 | 4.46% | 6.14 | 6.78 | 116200 | 7540 | 4.61% |
| 2025-02-20 | 6.11 | 6.28 | 0.17 | 2.78% | 6.04 | 6.30 | 53128 | 3312 | 2.11% |
| 2025-02-19 | 6.06 | 6.11 | 0.06 | 0.99% | 6.00 | 6.15 | 50441 | 3067 | 2.00% |
| 2025-02-18 | 6.23 | 6.05 | -0.17 | -2.73% | 6.02 | 6.40 | 78202 | 4880 | 3.10% |
| 2025-02-17 | 6.17 | 6.22 | 0.15 | 2.47% | 6.04 | 6.35 | 65630 | 4088 | 2.60% |
| 2025-02-14 | 5.95 | 6.07 | 0.10 | 1.68% | 5.94 | 6.10 | 45992 | 2777 | 1.82% |
| 2025-02-13 | 6.05 | 5.97 | -0.10 | -1.65% | 5.94 | 6.09 | 37284 | 2239 | 1.48% |
| 2025-02-12 | 6.00 | 6.07 | 0.07 | 1.17% | 5.93 | 6.15 | 56615 | 3428 | 2.25% |
| 2025-02-11 | 6.09 | 6.00 | -0.09 | -1.48% | 5.91 | 6.15 | 53886 | 3220 | 2.14% |
| 2025-02-10 | 5.80 | 6.09 | 0.31 | 5.36% | 5.80 | 6.14 | 93136 | 5560 | 3.69% |
| 2025-02-07 | 5.81 | 5.78 | -0.02 | -0.34% | 5.68 | 5.90 | 66815 | 3891 | 2.65% |
| 2025-02-06 | 5.72 | 5.80 | 0.04 | 0.69% | 5.65 | 5.83 | 64494 | 3715 | 2.56% |
| 2025-02-05 | 5.79 | 5.76 | 0.06 | 1.05% | 5.70 | 5.91 | 75758 | 4397 | 3.00% |
| 2025-01-27 | 5.66 | 5.70 | 0.01 | 0.18% | 5.66 | 5.90 | 79568 | 4584 | 3.16% |
| 2025-01-24 | 5.50 | 5.69 | 0.16 | 2.89% | 5.46 | 5.70 | 86588 | 4831 | 3.43% |
| 2025-01-23 | 5.55 | 5.53 | 0.06 | 1.10% | 5.48 | 5.75 | 81910 | 4611 | 3.25% |
| 2025-01-22 | 5.32 | 5.47 | 0.09 | 1.67% | 5.21 | 5.59 | 109855 | 5966 | 4.36% |
| 2025-01-21 | 5.48 | 5.38 | -0.04 | -0.74% | 5.26 | 5.50 | 54548 | 2924 | 2.16% |
| 2025-01-20 | 5.48 | 5.42 | 0.02 | 0.37% | 5.26 | 5.57 | 78653 | 4261 | 3.12% |
| 2025-01-17 | 5.58 | 5.40 | -0.17 | -3.05% | 5.35 | 5.65 | 79225 | 4308 | 3.14% |
| 2025-01-16 | 5.50 | 5.60 | 0.25 | 4.67% | 5.30 | 5.70 | 110262 | 6097 | 4.37% |
| 2025-01-15 | 5.30 | 5.35 | 0.06 | 1.13% | 5.23 | 5.48 | 76273 | 4080 | 3.03% |
| 2025-01-14 | 5.02 | 5.29 | 0.31 | 6.22% | 5.02 | 5.29 | 73774 | 3827 | 2.93% |
| 2025-01-13 | 4.92 | 4.98 | 0.06 | 1.22% | 4.72 | 5.02 | 67067 | 3293 | 2.66% |
| 2025-01-10 | 5.10 | 4.92 | -0.22 | -4.28% | 4.92 | 5.18 | 68758 | 3457 | 2.73% |
| 2025-01-09 | 5.30 | 5.14 | 0.01 | 0.19% | 5.05 | 5.30 | 66042 | 3405 | 2.62% |
| 2025-01-08 | 5.13 | 5.13 | 0.03 | 0.59% | 4.88 | 5.18 | 78129 | 3954 | 3.10% |
| 2025-01-07 | 4.88 | 5.10 | 0.27 | 5.59% | 4.88 | 5.11 | 83212 | 4166 | 3.30% |
| 2025-01-06 | 4.99 | 4.83 | 0.01 | 0.21% | 4.59 | 4.99 | 85513 | 4118 | 3.39% |
| 2025-01-03 | 5.30 | 4.82 | -0.40 | -7.66% | 4.80 | 5.33 | 111302 | 5571 | 4.41% |
| 2025-01-02 | 5.13 | 5.22 | 0.08 | 1.56% | 5.13 | 5.42 | 99141 | 5251 | 3.93% |
| 2024-12-31 | 5.34 | 5.14 | -0.09 | -1.72% | 5.14 | 5.38 | 79972 | 4187 | 3.17% |
| 2024-12-30 | 5.31 | 5.23 | -0.14 | -2.61% | 5.06 | 5.41 | 94436 | 4907 | 3.75% |