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 01:04:27 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 | 4.30 | 4.38 | 0.09 | 2.10% | 3.85 | 4.43 | 176212 | 7419 | 5.03% |
| 2025-04-08 | 4.29 | 4.29 | 0.00 | 0.00% | 4.05 | 4.60 | 205322 | 8874 | 5.86% |
| 2025-04-07 | 4.85 | 4.29 | -1.07 | -19.96% | 4.29 | 5.00 | 201960 | 9252 | 5.76% |
| 2025-04-03 | 5.40 | 5.36 | -0.16 | -2.90% | 5.21 | 5.54 | 142520 | 7662 | 4.07% |
| 2025-04-02 | 5.50 | 5.52 | 0.00 | 0.00% | 5.30 | 5.57 | 143209 | 7773 | 4.09% |
| 2025-04-01 | 5.59 | 5.52 | 0.02 | 0.36% | 5.52 | 5.73 | 124567 | 6989 | 3.56% |
| 2025-03-31 | 5.54 | 5.50 | -0.08 | -1.43% | 5.28 | 5.67 | 162748 | 8937 | 4.65% |
| 2025-03-28 | 5.81 | 5.58 | -0.39 | -6.53% | 5.55 | 6.04 | 253666 | 14599 | 7.24% |
| 2025-03-27 | 5.29 | 5.97 | 0.66 | 12.43% | 5.09 | 6.15 | 357434 | 20058 | 10.20% |
| 2025-03-26 | 5.51 | 5.31 | -0.27 | -4.84% | 5.26 | 5.64 | 176328 | 9644 | 5.03% |
| 2025-03-25 | 5.81 | 5.58 | -0.12 | -2.11% | 5.56 | 5.95 | 166408 | 9590 | 4.75% |
| 2025-03-24 | 5.67 | 5.70 | -0.15 | -2.56% | 5.45 | 5.79 | 192429 | 10906 | 5.49% |
| 2025-03-21 | 6.10 | 5.85 | -0.05 | -0.85% | 5.83 | 6.25 | 199484 | 11929 | 5.69% |
| 2025-03-20 | 5.86 | 5.90 | -0.02 | -0.34% | 5.81 | 6.15 | 248792 | 14805 | 7.10% |
| 2025-03-19 | 5.67 | 5.92 | 0.23 | 4.04% | 5.66 | 6.18 | 271024 | 16179 | 7.74% |
| 2025-03-18 | 5.79 | 5.69 | -0.04 | -0.70% | 5.66 | 5.80 | 84231 | 4803 | 2.40% |
| 2025-03-17 | 5.70 | 5.73 | -0.02 | -0.35% | 5.65 | 5.82 | 103700 | 5946 | 2.96% |
| 2025-03-14 | 5.55 | 5.75 | 0.05 | 0.88% | 5.55 | 5.76 | 132494 | 7519 | 3.78% |
| 2025-03-13 | 5.68 | 5.70 | 0.00 | 0.00% | 5.67 | 6.13 | 208054 | 12207 | 5.94% |
| 2025-03-12 | 5.75 | 5.70 | -0.06 | -1.04% | 5.65 | 5.83 | 121160 | 6953 | 3.46% |
| 2025-03-11 | 5.93 | 5.76 | -0.21 | -3.52% | 5.65 | 5.93 | 189774 | 10904 | 5.42% |
| 2025-03-10 | 6.14 | 5.97 | -0.17 | -2.77% | 5.91 | 6.23 | 242431 | 14726 | 6.92% |
| 2025-03-07 | 5.80 | 6.14 | 0.34 | 5.86% | 5.76 | 6.29 | 358014 | 21740 | 10.22% |
| 2025-03-06 | 5.78 | 5.80 | -0.01 | -0.17% | 5.70 | 5.85 | 189130 | 10895 | 5.40% |
| 2025-03-05 | 5.64 | 5.81 | 0.03 | 0.52% | 5.64 | 5.91 | 196373 | 11419 | 5.61% |
| 2025-03-04 | 5.57 | 5.78 | 0.20 | 3.58% | 5.35 | 5.79 | 230958 | 12925 | 6.59% |
| 2025-03-03 | 5.60 | 5.58 | -0.19 | -3.29% | 5.43 | 5.84 | 279700 | 15780 | 7.98% |
| 2025-02-28 | 5.65 | 5.77 | -0.05 | -0.86% | 5.57 | 6.15 | 418147 | 24535 | 11.94% |
| 2025-02-27 | 5.27 | 5.82 | 0.55 | 10.44% | 5.27 | 6.07 | 525778 | 30100 | 15.01% |
| 2025-02-26 | 5.31 | 5.27 | 0.05 | 0.96% | 5.15 | 5.36 | 203363 | 10631 | 5.80% |
| 2025-02-25 | 5.10 | 5.22 | 0.03 | 0.58% | 4.96 | 5.45 | 350596 | 18356 | 10.01% |
| 2025-02-24 | 4.78 | 5.19 | 0.42 | 8.81% | 4.75 | 5.30 | 402256 | 20220 | 11.48% |
| 2025-02-21 | 4.81 | 4.77 | -0.08 | -1.65% | 4.70 | 4.89 | 165644 | 7877 | 4.73% |
| 2025-02-20 | 4.64 | 4.85 | 0.21 | 4.53% | 4.60 | 4.90 | 202978 | 9674 | 5.79% |
| 2025-02-19 | 4.68 | 4.64 | 0.06 | 1.31% | 4.59 | 4.71 | 130170 | 6035 | 3.72% |
| 2025-02-18 | 4.91 | 4.58 | -0.33 | -6.72% | 4.56 | 4.93 | 197724 | 9321 | 5.64% |
| 2025-02-17 | 4.92 | 4.91 | -0.02 | -0.41% | 4.83 | 5.03 | 188005 | 9241 | 5.37% |
| 2025-02-14 | 4.83 | 4.93 | 0.10 | 2.07% | 4.76 | 4.96 | 207011 | 10148 | 5.91% |
| 2025-02-13 | 4.95 | 4.83 | -0.03 | -0.62% | 4.80 | 4.98 | 185451 | 9002 | 5.29% |
| 2025-02-12 | 4.87 | 4.86 | -0.03 | -0.61% | 4.81 | 5.08 | 242546 | 11953 | 6.92% |
| 2025-02-11 | 4.95 | 4.89 | 0.06 | 1.24% | 4.67 | 4.99 | 313746 | 15069 | 8.96% |
| 2025-02-10 | 4.47 | 4.83 | 0.40 | 9.03% | 4.40 | 4.87 | 324490 | 15097 | 9.26% |
| 2025-02-07 | 4.30 | 4.43 | 0.23 | 5.48% | 4.25 | 4.52 | 285603 | 12613 | 8.15% |
| 2025-02-06 | 4.24 | 4.20 | 0.10 | 2.44% | 4.03 | 4.33 | 229648 | 9554 | 6.56% |
| 2025-02-05 | 3.80 | 4.10 | 0.34 | 9.04% | 3.80 | 4.19 | 291662 | 11768 | 8.33% |
| 2025-01-27 | 3.96 | 3.76 | -0.24 | -6.00% | 3.73 | 3.99 | 325801 | 12460 | 9.30% |
| 2025-01-24 | 3.76 | 4.00 | -0.70 | -14.89% | 3.76 | 4.23 | 515565 | 20712 | 14.72% |
| 2025-01-23 | 4.90 | 4.70 | -0.28 | -5.62% | 4.69 | 5.06 | 324416 | 15858 | 9.26% |
| 2025-01-22 | 4.89 | 4.98 | 0.30 | 6.41% | 4.83 | 5.45 | 419318 | 21258 | 11.97% |
| 2025-01-21 | 4.81 | 4.68 | -0.13 | -2.70% | 4.64 | 4.85 | 105135 | 4951 | 3.00% |
| 2025-01-20 | 4.89 | 4.81 | -0.01 | -0.21% | 4.68 | 4.91 | 124641 | 5997 | 3.56% |
| 2025-01-17 | 4.90 | 4.82 | -0.12 | -2.43% | 4.80 | 4.95 | 133807 | 6475 | 3.82% |
| 2025-01-16 | 4.86 | 4.94 | 0.13 | 2.70% | 4.81 | 5.05 | 160419 | 7921 | 4.58% |
| 2025-01-15 | 4.95 | 4.81 | -0.05 | -1.03% | 4.73 | 4.98 | 118746 | 5713 | 3.39% |
| 2025-01-14 | 4.67 | 4.86 | 0.28 | 6.11% | 4.61 | 4.86 | 153006 | 7298 | 4.37% |
| 2025-01-13 | 4.56 | 4.58 | 0.04 | 0.88% | 4.32 | 4.61 | 121766 | 5491 | 3.48% |
| 2025-01-10 | 4.92 | 4.54 | -0.32 | -6.58% | 4.54 | 4.92 | 131000 | 6163 | 3.74% |
| 2025-01-09 | 4.85 | 4.86 | 0.01 | 0.21% | 4.75 | 4.95 | 140818 | 6847 | 4.02% |
| 2025-01-08 | 4.82 | 4.85 | 0.03 | 0.62% | 4.69 | 4.97 | 194378 | 9415 | 5.55% |
| 2025-01-07 | 4.89 | 4.82 | -0.02 | -0.41% | 4.60 | 4.89 | 214606 | 10152 | 6.13% |
| 2025-01-06 | 4.54 | 4.84 | 0.26 | 5.68% | 4.37 | 4.96 | 326748 | 15513 | 9.33% |
| 2025-01-03 | 5.00 | 4.58 | -0.34 | -6.91% | 4.53 | 5.05 | 194337 | 9148 | 5.55% |
| 2025-01-02 | 5.00 | 4.92 | -0.12 | -2.38% | 4.88 | 5.13 | 159419 | 7992 | 4.55% |
| 2024-12-31 | 5.24 | 5.04 | -0.22 | -4.18% | 5.02 | 5.29 | 168920 | 8658 | 4.82% |