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 11:28:35 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 | 5.19 | 5.40 | 0.14 | 2.66% | 5.18 | 5.60 | 72694 | 3954 | 2.41% |
| 2025-04-07 | 6.02 | 5.26 | -0.95 | -15.30% | 5.14 | 6.08 | 91989 | 5092 | 3.05% |
| 2025-04-03 | 6.06 | 6.21 | 0.08 | 1.31% | 6.06 | 6.23 | 40790 | 2510 | 1.35% |
| 2025-04-02 | 6.13 | 6.13 | -0.02 | -0.33% | 6.09 | 6.26 | 31245 | 1926 | 1.03% |
| 2025-04-01 | 5.97 | 6.15 | 0.18 | 3.02% | 5.97 | 6.27 | 52590 | 3244 | 1.74% |
| 2025-03-31 | 6.07 | 5.97 | -0.12 | -1.97% | 5.86 | 6.09 | 51946 | 3093 | 1.72% |
| 2025-03-28 | 6.26 | 6.09 | -0.18 | -2.87% | 6.05 | 6.31 | 50343 | 3090 | 1.67% |
| 2025-03-27 | 6.33 | 6.27 | -0.07 | -1.10% | 6.15 | 6.38 | 57474 | 3586 | 1.90% |
| 2025-03-26 | 6.23 | 6.34 | 0.08 | 1.28% | 6.21 | 6.41 | 56443 | 3585 | 1.87% |
| 2025-03-25 | 6.19 | 6.26 | 0.11 | 1.79% | 6.07 | 6.33 | 76879 | 4788 | 2.55% |
| 2025-03-24 | 6.47 | 6.15 | -0.35 | -5.38% | 6.01 | 6.53 | 107754 | 6740 | 3.57% |
| 2025-03-21 | 6.52 | 6.50 | 0.03 | 0.46% | 6.43 | 6.74 | 131775 | 8660 | 4.36% |
| 2025-03-20 | 6.43 | 6.47 | 0.06 | 0.94% | 6.28 | 6.72 | 114086 | 7412 | 3.78% |
| 2025-03-19 | 6.43 | 6.41 | -0.02 | -0.31% | 6.37 | 6.48 | 50303 | 3230 | 1.67% |
| 2025-03-18 | 6.41 | 6.43 | 0.02 | 0.31% | 6.36 | 6.46 | 59741 | 3822 | 1.98% |
| 2025-03-17 | 6.36 | 6.41 | 0.04 | 0.63% | 6.32 | 6.45 | 43675 | 2788 | 1.45% |
| 2025-03-14 | 6.27 | 6.37 | 0.10 | 1.59% | 6.22 | 6.39 | 60486 | 3813 | 2.00% |
| 2025-03-13 | 6.25 | 6.27 | 0.04 | 0.64% | 6.16 | 6.29 | 48545 | 3024 | 1.61% |
| 2025-03-12 | 6.29 | 6.23 | -0.03 | -0.48% | 6.18 | 6.33 | 35968 | 2244 | 1.19% |
| 2025-03-11 | 6.18 | 6.26 | 0.05 | 0.81% | 6.11 | 6.27 | 40991 | 2543 | 1.36% |
| 2025-03-10 | 6.18 | 6.21 | 0.05 | 0.81% | 6.16 | 6.26 | 37500 | 2331 | 1.24% |
| 2025-03-07 | 6.20 | 6.16 | -0.04 | -0.65% | 6.15 | 6.31 | 64516 | 4010 | 2.14% |
| 2025-03-06 | 6.10 | 6.20 | 0.13 | 2.14% | 6.03 | 6.29 | 82536 | 5088 | 2.73% |
| 2025-03-05 | 6.15 | 6.07 | -0.08 | -1.30% | 5.98 | 6.15 | 55348 | 3340 | 1.83% |
| 2025-03-04 | 6.00 | 6.15 | 0.17 | 2.84% | 5.93 | 6.17 | 54643 | 3323 | 1.81% |
| 2025-03-03 | 5.92 | 5.98 | 0.10 | 1.70% | 5.88 | 6.07 | 50370 | 3026 | 1.67% |
| 2025-02-28 | 6.09 | 5.88 | -0.22 | -3.61% | 5.88 | 6.10 | 39449 | 2356 | 1.31% |
| 2025-02-27 | 6.18 | 6.10 | -0.07 | -1.13% | 5.97 | 6.20 | 52330 | 3174 | 1.73% |
| 2025-02-26 | 6.12 | 6.17 | 0.06 | 0.98% | 6.06 | 6.17 | 48802 | 2994 | 1.62% |
| 2025-02-25 | 6.06 | 6.11 | 0.03 | 0.49% | 6.01 | 6.18 | 48396 | 2953 | 1.60% |
| 2025-02-24 | 5.97 | 6.08 | 0.10 | 1.67% | 5.94 | 6.15 | 57664 | 3493 | 1.91% |
| 2025-02-21 | 6.06 | 5.98 | -0.10 | -1.64% | 5.88 | 6.07 | 48002 | 2854 | 1.59% |
| 2025-02-20 | 5.96 | 6.08 | 0.11 | 1.84% | 5.93 | 6.09 | 40902 | 2466 | 1.35% |
| 2025-02-19 | 5.98 | 5.97 | 0.04 | 0.67% | 5.91 | 6.04 | 42860 | 2558 | 1.42% |
| 2025-02-18 | 6.15 | 5.93 | -0.23 | -3.73% | 5.91 | 6.15 | 60953 | 3673 | 2.02% |
| 2025-02-17 | 5.92 | 6.16 | 0.23 | 3.88% | 5.85 | 6.18 | 77493 | 4699 | 2.57% |
| 2025-02-14 | 5.91 | 5.93 | 0.00 | 0.00% | 5.91 | 6.07 | 59617 | 3552 | 1.97% |
| 2025-02-13 | 5.95 | 5.93 | -0.03 | -0.50% | 5.88 | 6.13 | 64357 | 3851 | 2.13% |
| 2025-02-12 | 5.97 | 5.96 | 0.02 | 0.34% | 5.88 | 6.00 | 36666 | 2176 | 1.21% |
| 2025-02-11 | 6.00 | 5.94 | -0.06 | -1.00% | 5.85 | 6.02 | 36221 | 2137 | 1.20% |
| 2025-02-10 | 5.88 | 6.00 | 0.15 | 2.56% | 5.86 | 6.00 | 42486 | 2525 | 1.41% |
| 2025-02-07 | 5.80 | 5.85 | 0.07 | 1.21% | 5.73 | 5.89 | 54790 | 3191 | 1.81% |
| 2025-02-06 | 5.74 | 5.78 | 0.03 | 0.52% | 5.66 | 5.78 | 46720 | 2677 | 1.55% |
| 2025-02-05 | 5.66 | 5.75 | 0.21 | 3.79% | 5.56 | 5.78 | 76160 | 4351 | 2.52% |
| 2025-01-27 | 5.59 | 5.54 | -0.05 | -0.89% | 5.53 | 5.68 | 54622 | 3058 | 1.81% |
| 2025-01-24 | 5.50 | 5.59 | 0.19 | 3.52% | 5.44 | 5.61 | 63697 | 3532 | 2.11% |
| 2025-01-23 | 5.47 | 5.40 | 0.01 | 0.19% | 5.40 | 5.64 | 65423 | 3610 | 2.17% |
| 2025-01-22 | 5.40 | 5.39 | -0.02 | -0.37% | 5.30 | 5.60 | 53559 | 2886 | 1.77% |
| 2025-01-21 | 5.58 | 5.41 | -0.16 | -2.87% | 5.36 | 5.66 | 53840 | 2928 | 1.78% |
| 2025-01-20 | 5.53 | 5.57 | 0.07 | 1.27% | 5.37 | 5.62 | 55955 | 3097 | 1.85% |
| 2025-01-17 | 5.56 | 5.50 | -0.08 | -1.43% | 5.48 | 5.63 | 37272 | 2055 | 1.23% |
| 2025-01-16 | 5.59 | 5.58 | 0.03 | 0.54% | 5.52 | 5.69 | 43222 | 2421 | 1.43% |
| 2025-01-15 | 5.62 | 5.55 | -0.08 | -1.42% | 5.52 | 5.71 | 49207 | 2752 | 1.63% |
| 2025-01-14 | 5.51 | 5.63 | 0.29 | 5.43% | 5.40 | 5.67 | 57296 | 3201 | 1.90% |
| 2025-01-13 | 5.24 | 5.34 | 0.04 | 0.75% | 5.11 | 5.38 | 36704 | 1938 | 1.22% |
| 2025-01-10 | 5.54 | 5.30 | -0.23 | -4.16% | 5.30 | 5.58 | 35168 | 1904 | 1.16% |
| 2025-01-09 | 5.49 | 5.53 | 0.01 | 0.18% | 5.46 | 5.61 | 29314 | 1626 | 0.97% |
| 2025-01-08 | 5.55 | 5.52 | -0.01 | -0.18% | 5.32 | 5.60 | 36014 | 1972 | 1.19% |
| 2025-01-07 | 5.34 | 5.53 | 0.19 | 3.56% | 5.34 | 5.53 | 31201 | 1697 | 1.03% |
| 2025-01-06 | 5.46 | 5.34 | -0.08 | -1.48% | 5.15 | 5.46 | 42717 | 2276 | 1.41% |
| 2025-01-03 | 5.67 | 5.42 | -0.25 | -4.41% | 5.38 | 5.76 | 53028 | 2930 | 1.76% |
| 2025-01-02 | 5.77 | 5.67 | -0.11 | -1.90% | 5.60 | 5.93 | 46118 | 2665 | 1.53% |
| 2024-12-31 | 5.98 | 5.78 | -0.11 | -1.87% | 5.78 | 6.15 | 56590 | 3369 | 1.87% |
| 2024-12-30 | 6.00 | 5.89 | -0.13 | -2.16% | 5.78 | 6.01 | 31976 | 1881 | 1.06% |