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 | 5.11 | 5.07 | -0.56 | -9.95% | 5.07 | 5.38 | 1180844 | 60620 | 8.08% |
| 2025-04-07 | 5.64 | 5.63 | -0.62 | -9.92% | 5.63 | 5.75 | 355598 | 20084 | 2.43% |
| 2025-04-03 | 6.33 | 6.25 | -0.27 | -4.14% | 6.05 | 6.71 | 1607422 | 102647 | 10.99% |
| 2025-04-02 | 6.70 | 6.52 | -0.24 | -3.55% | 6.50 | 6.79 | 1574840 | 103895 | 10.77% |
| 2025-04-01 | 6.41 | 6.76 | 0.19 | 2.89% | 6.40 | 7.13 | 2278808 | 154042 | 15.59% |
| 2025-03-31 | 6.11 | 6.57 | 0.27 | 4.29% | 6.03 | 6.69 | 2157387 | 139538 | 14.76% |
| 2025-03-28 | 6.14 | 6.30 | 0.04 | 0.64% | 6.09 | 6.59 | 1857287 | 117452 | 12.70% |
| 2025-03-27 | 6.92 | 6.26 | -0.70 | -10.06% | 6.26 | 7.06 | 2465784 | 160090 | 16.87% |
| 2025-03-26 | 7.39 | 6.96 | -0.30 | -4.13% | 6.84 | 7.45 | 3432810 | 243976 | 23.48% |
| 2025-03-25 | 6.60 | 7.26 | 0.66 | 10.00% | 6.51 | 7.26 | 1323094 | 94159 | 9.05% |
| 2025-03-24 | 6.15 | 6.60 | 0.42 | 6.80% | 6.09 | 6.60 | 2237672 | 142922 | 15.31% |
| 2025-03-21 | 5.89 | 6.18 | 0.27 | 4.57% | 5.79 | 6.35 | 2003783 | 124072 | 13.71% |
| 2025-03-20 | 6.00 | 5.91 | -0.13 | -2.15% | 5.90 | 6.02 | 625801 | 37279 | 4.28% |
| 2025-03-19 | 6.11 | 6.04 | -0.13 | -2.11% | 6.01 | 6.17 | 746555 | 45181 | 5.11% |
| 2025-03-18 | 6.01 | 6.17 | 0.17 | 2.83% | 6.01 | 6.50 | 1448190 | 90234 | 9.91% |
| 2025-03-17 | 5.99 | 6.00 | 0.02 | 0.33% | 5.99 | 6.14 | 785127 | 47522 | 5.37% |
| 2025-03-14 | 5.96 | 5.98 | 0.02 | 0.34% | 5.85 | 5.99 | 762100 | 45184 | 5.21% |
| 2025-03-13 | 6.15 | 5.96 | -0.13 | -2.13% | 5.88 | 6.23 | 1088720 | 65772 | 7.45% |
| 2025-03-12 | 5.95 | 6.09 | 0.16 | 2.70% | 5.93 | 6.22 | 1330980 | 81336 | 9.10% |
| 2025-03-11 | 5.88 | 5.93 | -0.06 | -1.00% | 5.81 | 5.99 | 644755 | 38055 | 4.41% |
| 2025-03-10 | 5.95 | 5.99 | 0.04 | 0.67% | 5.87 | 6.10 | 762895 | 45562 | 5.22% |
| 2025-03-07 | 6.09 | 5.95 | -0.19 | -3.09% | 5.91 | 6.16 | 1195666 | 72143 | 8.18% |
| 2025-03-06 | 5.97 | 6.14 | 0.16 | 2.68% | 5.94 | 6.18 | 1839200 | 111868 | 12.58% |
| 2025-03-05 | 5.97 | 5.98 | -0.06 | -0.99% | 5.84 | 6.06 | 1262727 | 74891 | 8.64% |
| 2025-03-04 | 5.80 | 6.04 | 0.12 | 2.03% | 5.75 | 6.09 | 2369244 | 140641 | 16.21% |
| 2025-03-03 | 5.47 | 5.92 | 0.54 | 10.04% | 5.41 | 5.92 | 2208494 | 128825 | 15.11% |
| 2025-02-28 | 5.70 | 5.38 | -0.36 | -6.27% | 5.35 | 5.71 | 708361 | 39007 | 4.85% |
| 2025-02-27 | 5.88 | 5.74 | -0.13 | -2.21% | 5.63 | 5.89 | 745024 | 42862 | 5.10% |
| 2025-02-26 | 5.86 | 5.87 | -0.03 | -0.51% | 5.79 | 5.93 | 854317 | 50013 | 5.84% |
| 2025-02-25 | 5.80 | 5.90 | 0.00 | 0.00% | 5.71 | 5.99 | 1135633 | 66527 | 7.77% |
| 2025-02-24 | 5.79 | 5.90 | 0.12 | 2.08% | 5.60 | 5.93 | 1398892 | 81013 | 9.57% |
| 2025-02-21 | 5.70 | 5.78 | 0.08 | 1.40% | 5.63 | 5.93 | 1506377 | 87141 | 10.30% |
| 2025-02-20 | 6.00 | 5.70 | -0.13 | -2.23% | 5.67 | 6.01 | 2155040 | 125109 | 14.74% |
| 2025-02-19 | 5.62 | 5.83 | 0.53 | 10.00% | 5.62 | 5.83 | 454434 | 26333 | 3.11% |
| 2025-02-18 | 5.46 | 5.30 | -0.15 | -2.75% | 5.27 | 5.58 | 647531 | 35241 | 4.43% |
| 2025-02-17 | 5.41 | 5.45 | 0.06 | 1.11% | 5.36 | 5.47 | 494350 | 26833 | 3.38% |
| 2025-02-14 | 5.40 | 5.39 | -0.02 | -0.37% | 5.34 | 5.48 | 422890 | 22805 | 2.89% |
| 2025-02-13 | 5.55 | 5.41 | -0.13 | -2.35% | 5.40 | 5.58 | 542644 | 29608 | 3.71% |
| 2025-02-12 | 5.40 | 5.54 | -0.02 | -0.36% | 5.39 | 5.57 | 719371 | 39637 | 4.92% |
| 2025-02-11 | 5.44 | 5.56 | 0.13 | 2.39% | 5.32 | 5.66 | 1019002 | 55914 | 6.97% |
| 2025-02-10 | 5.27 | 5.43 | 0.17 | 3.23% | 5.26 | 5.43 | 667859 | 35832 | 4.57% |
| 2025-02-07 | 5.16 | 5.26 | 0.09 | 1.74% | 5.14 | 5.32 | 653526 | 34328 | 4.47% |
| 2025-02-06 | 5.02 | 5.17 | 0.15 | 2.99% | 4.95 | 5.17 | 465647 | 23794 | 3.19% |
| 2025-02-05 | 4.96 | 5.02 | 0.11 | 2.24% | 4.89 | 5.03 | 431071 | 21471 | 2.95% |
| 2025-01-27 | 5.16 | 4.91 | -0.23 | -4.47% | 4.90 | 5.17 | 568933 | 28323 | 3.89% |
| 2025-01-24 | 5.09 | 5.14 | 0.02 | 0.39% | 5.08 | 5.21 | 549551 | 28255 | 3.76% |
| 2025-01-23 | 5.23 | 5.12 | -0.06 | -1.16% | 5.12 | 5.35 | 765183 | 40219 | 5.23% |
| 2025-01-22 | 5.13 | 5.18 | 0.02 | 0.39% | 5.11 | 5.36 | 864402 | 45283 | 5.91% |
| 2025-01-21 | 5.18 | 5.16 | 0.06 | 1.18% | 5.10 | 5.24 | 559730 | 28860 | 3.83% |
| 2025-01-20 | 5.14 | 5.10 | 0.02 | 0.39% | 5.06 | 5.16 | 421849 | 21563 | 2.89% |
| 2025-01-17 | 5.14 | 5.08 | -0.08 | -1.55% | 5.07 | 5.17 | 483187 | 24680 | 3.30% |
| 2025-01-16 | 5.10 | 5.16 | 0.12 | 2.38% | 5.04 | 5.20 | 861215 | 44215 | 5.89% |
| 2025-01-15 | 5.00 | 5.04 | -0.01 | -0.20% | 4.95 | 5.15 | 598761 | 30186 | 4.10% |
| 2025-01-14 | 4.76 | 5.05 | 0.33 | 6.99% | 4.71 | 5.11 | 745528 | 36911 | 5.10% |
| 2025-01-13 | 4.59 | 4.72 | 0.03 | 0.64% | 4.51 | 4.75 | 374396 | 17414 | 2.56% |
| 2025-01-10 | 4.90 | 4.69 | -0.26 | -5.25% | 4.69 | 4.97 | 533299 | 25820 | 3.65% |
| 2025-01-09 | 4.86 | 4.95 | -0.05 | -1.00% | 4.86 | 5.02 | 639989 | 31664 | 4.38% |
| 2025-01-08 | 5.09 | 5.00 | 0.07 | 1.42% | 4.83 | 5.17 | 1305620 | 65431 | 8.93% |
| 2025-01-07 | 4.48 | 4.93 | 0.45 | 10.04% | 4.48 | 4.93 | 670309 | 31683 | 4.58% |
| 2025-01-06 | 4.54 | 4.48 | -0.06 | -1.32% | 4.37 | 4.58 | 335121 | 15022 | 2.29% |
| 2025-01-03 | 4.87 | 4.54 | -0.30 | -6.20% | 4.52 | 4.90 | 501096 | 23400 | 3.43% |
| 2025-01-02 | 4.91 | 4.84 | -0.12 | -2.42% | 4.79 | 5.04 | 404042 | 19845 | 2.90% |
| 2024-12-31 | 5.17 | 4.96 | -0.21 | -4.06% | 4.96 | 5.23 | 476288 | 23997 | 3.42% |
| 2024-12-30 | 5.26 | 5.17 | -0.08 | -1.52% | 5.05 | 5.28 | 406921 | 20948 | 2.92% |