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 21:02:16 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 | 4.50 | 4.70 | 0.11 | 2.40% | 4.16 | 4.74 | 231077 | 10366 | 6.01% |
| 2025-04-08 | 4.45 | 4.59 | 0.18 | 4.08% | 4.44 | 4.66 | 213867 | 9769 | 5.56% |
| 2025-04-07 | 4.96 | 4.41 | -0.87 | -16.48% | 4.31 | 5.03 | 306020 | 14189 | 7.95% |
| 2025-04-03 | 5.14 | 5.28 | 0.08 | 1.54% | 5.13 | 5.35 | 210439 | 11105 | 5.47% |
| 2025-04-02 | 5.25 | 5.20 | -0.03 | -0.57% | 5.13 | 5.30 | 129387 | 6761 | 3.36% |
| 2025-04-01 | 5.10 | 5.23 | 0.15 | 2.95% | 5.10 | 5.31 | 173984 | 9077 | 4.52% |
| 2025-03-31 | 5.17 | 5.08 | -0.10 | -1.93% | 5.04 | 5.25 | 170615 | 8735 | 4.43% |
| 2025-03-28 | 5.26 | 5.18 | -0.13 | -2.45% | 5.15 | 5.33 | 168472 | 8789 | 4.38% |
| 2025-03-27 | 5.40 | 5.31 | -0.14 | -2.57% | 5.27 | 5.40 | 222323 | 11845 | 5.78% |
| 2025-03-26 | 5.27 | 5.45 | 0.17 | 3.22% | 5.21 | 5.47 | 304978 | 16377 | 7.93% |
| 2025-03-25 | 5.20 | 5.28 | 0.06 | 1.15% | 5.14 | 5.37 | 254381 | 13395 | 6.61% |
| 2025-03-24 | 5.36 | 5.22 | -0.16 | -2.97% | 5.09 | 5.42 | 256887 | 13426 | 6.68% |
| 2025-03-21 | 5.36 | 5.38 | 0.00 | 0.00% | 5.31 | 5.49 | 308587 | 16665 | 8.02% |
| 2025-03-20 | 5.27 | 5.38 | 0.11 | 2.09% | 5.23 | 5.41 | 254176 | 13551 | 6.61% |
| 2025-03-19 | 5.20 | 5.27 | 0.04 | 0.76% | 5.18 | 5.38 | 210184 | 11051 | 5.46% |
| 2025-03-18 | 5.22 | 5.23 | 0.01 | 0.19% | 5.16 | 5.24 | 99470 | 5167 | 2.59% |
| 2025-03-17 | 5.17 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 147645 | 7671 | 3.84% |
| 2025-03-14 | 5.09 | 5.19 | 0.09 | 1.76% | 5.05 | 5.19 | 164835 | 8462 | 4.28% |
| 2025-03-13 | 5.08 | 5.10 | 0.02 | 0.39% | 4.99 | 5.10 | 142066 | 7169 | 3.69% |
| 2025-03-12 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.10 | 114451 | 5797 | 2.97% |
| 2025-03-11 | 4.99 | 5.05 | 0.00 | 0.00% | 4.95 | 5.05 | 113113 | 5654 | 2.94% |
| 2025-03-10 | 5.07 | 5.05 | 0.01 | 0.20% | 5.02 | 5.10 | 117567 | 5942 | 3.06% |
| 2025-03-07 | 5.12 | 5.04 | -0.09 | -1.75% | 5.02 | 5.16 | 186479 | 9485 | 4.85% |
| 2025-03-06 | 5.06 | 5.13 | 0.07 | 1.38% | 5.01 | 5.18 | 296939 | 15145 | 7.72% |
| 2025-03-05 | 5.01 | 5.06 | 0.03 | 0.60% | 4.96 | 5.07 | 156489 | 7834 | 4.07% |
| 2025-03-04 | 4.90 | 5.03 | 0.09 | 1.82% | 4.90 | 5.05 | 112924 | 5629 | 2.93% |
| 2025-03-03 | 4.94 | 4.94 | 0.01 | 0.20% | 4.90 | 5.03 | 117986 | 5869 | 3.07% |
| 2025-02-28 | 5.02 | 4.93 | -0.10 | -1.99% | 4.91 | 5.06 | 109545 | 5453 | 2.85% |
| 2025-02-27 | 5.08 | 5.03 | -0.06 | -1.18% | 4.95 | 5.12 | 122347 | 6149 | 3.18% |
| 2025-02-26 | 5.00 | 5.09 | 0.09 | 1.80% | 5.00 | 5.10 | 121199 | 6137 | 3.15% |
| 2025-02-25 | 5.04 | 5.00 | -0.07 | -1.38% | 4.99 | 5.08 | 120183 | 6050 | 3.12% |
| 2025-02-24 | 4.95 | 5.07 | 0.09 | 1.81% | 4.93 | 5.09 | 155348 | 7823 | 4.04% |
| 2025-02-21 | 4.99 | 4.98 | -0.02 | -0.40% | 4.91 | 5.03 | 121520 | 6045 | 3.16% |
| 2025-02-20 | 4.91 | 5.00 | 0.08 | 1.63% | 4.89 | 5.03 | 121243 | 6024 | 3.15% |
| 2025-02-19 | 4.83 | 4.92 | 0.07 | 1.44% | 4.83 | 4.93 | 79788 | 3906 | 2.07% |
| 2025-02-18 | 5.00 | 4.85 | -0.15 | -3.00% | 4.82 | 5.02 | 118167 | 5822 | 3.07% |
| 2025-02-17 | 4.86 | 5.00 | 0.15 | 3.09% | 4.86 | 5.02 | 146283 | 7249 | 3.80% |
| 2025-02-14 | 4.86 | 4.85 | -0.02 | -0.41% | 4.82 | 4.90 | 90247 | 4384 | 2.35% |
| 2025-02-13 | 4.94 | 4.87 | -0.08 | -1.62% | 4.86 | 4.97 | 94237 | 4622 | 2.45% |
| 2025-02-12 | 4.97 | 4.95 | -0.01 | -0.20% | 4.88 | 5.00 | 110116 | 5433 | 2.86% |
| 2025-02-11 | 5.00 | 4.96 | -0.05 | -1.00% | 4.93 | 5.01 | 73983 | 3667 | 1.92% |
| 2025-02-10 | 4.98 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 97884 | 4876 | 2.54% |
| 2025-02-07 | 4.92 | 4.97 | 0.04 | 0.81% | 4.91 | 5.03 | 115022 | 5719 | 2.99% |
| 2025-02-06 | 4.88 | 4.93 | 0.03 | 0.61% | 4.84 | 4.94 | 80596 | 3948 | 2.09% |
| 2025-02-05 | 4.92 | 4.90 | 0.02 | 0.41% | 4.86 | 4.95 | 60087 | 2947 | 1.56% |
| 2025-01-27 | 4.85 | 4.88 | 0.05 | 1.04% | 4.85 | 4.98 | 92650 | 4564 | 2.41% |
| 2025-01-24 | 4.79 | 4.83 | 0.06 | 1.26% | 4.71 | 4.85 | 84068 | 4011 | 2.19% |
| 2025-01-23 | 4.80 | 4.77 | 0.00 | 0.00% | 4.77 | 4.90 | 87399 | 4239 | 2.27% |
| 2025-01-22 | 4.79 | 4.77 | -0.05 | -1.04% | 4.72 | 4.85 | 80136 | 3832 | 2.08% |
| 2025-01-21 | 4.91 | 4.82 | -0.07 | -1.43% | 4.76 | 4.94 | 82882 | 3992 | 2.15% |
| 2025-01-20 | 4.82 | 4.89 | 0.09 | 1.88% | 4.75 | 4.92 | 94328 | 4584 | 2.45% |
| 2025-01-17 | 4.81 | 4.80 | 0.00 | 0.00% | 4.72 | 4.83 | 74878 | 3585 | 1.95% |
| 2025-01-16 | 4.78 | 4.80 | 0.03 | 0.63% | 4.73 | 4.87 | 85566 | 4111 | 2.22% |
| 2025-01-15 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.80 | 99837 | 4745 | 2.59% |
| 2025-01-14 | 4.57 | 4.76 | 0.17 | 3.70% | 4.57 | 4.77 | 119502 | 5612 | 3.11% |
| 2025-01-13 | 4.45 | 4.59 | 0.12 | 2.68% | 4.33 | 4.61 | 100889 | 4549 | 2.62% |
| 2025-01-10 | 4.59 | 4.47 | -0.15 | -3.25% | 4.46 | 4.66 | 85334 | 3906 | 2.22% |
| 2025-01-09 | 4.64 | 4.62 | 0.01 | 0.22% | 4.59 | 4.68 | 74033 | 3431 | 1.92% |
| 2025-01-08 | 4.60 | 4.61 | -0.03 | -0.65% | 4.46 | 4.67 | 95980 | 4394 | 2.49% |
| 2025-01-07 | 4.52 | 4.64 | 0.12 | 2.65% | 4.49 | 4.65 | 104109 | 4767 | 2.71% |
| 2025-01-06 | 4.52 | 4.52 | 0.00 | 0.00% | 4.33 | 4.56 | 106649 | 4766 | 2.77% |
| 2025-01-03 | 4.78 | 4.52 | -0.24 | -5.04% | 4.51 | 4.79 | 129474 | 5982 | 3.37% |
| 2025-01-02 | 4.81 | 4.76 | -0.06 | -1.24% | 4.71 | 4.94 | 138456 | 6691 | 3.60% |
| 2024-12-31 | 4.91 | 4.82 | -0.08 | -1.63% | 4.81 | 5.04 | 160659 | 7918 | 4.18% |
| 2024-12-30 | 5.05 | 4.90 | -0.15 | -2.97% | 4.84 | 5.05 | 134865 | 6616 | 3.51% |