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：2025-04-07 16:24:49 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.62 | 5.60 | 0.01 | 0.18% | 5.49 | 5.70 | 285953 | 16062 | 1.47% |
| 2025-04-02 | 5.70 | 5.59 | -0.12 | -2.10% | 5.56 | 5.73 | 288499 | 16248 | 1.48% |
| 2025-04-01 | 5.70 | 5.71 | 0.08 | 1.42% | 5.65 | 5.87 | 403524 | 23237 | 2.08% |
| 2025-03-31 | 5.60 | 5.63 | 0.10 | 1.81% | 5.48 | 5.88 | 511996 | 29216 | 2.63% |
| 2025-03-28 | 5.65 | 5.53 | -0.12 | -2.12% | 5.53 | 5.65 | 225063 | 12575 | 1.16% |
| 2025-03-27 | 5.70 | 5.65 | -0.05 | -0.88% | 5.61 | 5.80 | 226909 | 12889 | 1.17% |
| 2025-03-26 | 5.57 | 5.70 | 0.10 | 1.79% | 5.56 | 5.78 | 305221 | 17400 | 1.57% |
| 2025-03-25 | 5.72 | 5.60 | -0.15 | -2.61% | 5.57 | 5.74 | 299341 | 16852 | 1.54% |
| 2025-03-24 | 5.81 | 5.75 | -0.08 | -1.37% | 5.58 | 5.97 | 614456 | 35395 | 3.16% |
| 2025-03-21 | 5.91 | 5.83 | -0.12 | -2.02% | 5.80 | 5.95 | 271074 | 15864 | 1.39% |
| 2025-03-20 | 5.98 | 5.95 | -0.01 | -0.17% | 5.91 | 6.09 | 299674 | 17976 | 1.54% |
| 2025-03-19 | 6.06 | 5.96 | -0.11 | -1.81% | 5.94 | 6.07 | 319871 | 19135 | 1.65% |
| 2025-03-18 | 6.18 | 6.07 | -0.11 | -1.78% | 6.05 | 6.21 | 388329 | 23697 | 2.00% |
| 2025-03-17 | 6.23 | 6.18 | -0.05 | -0.80% | 6.16 | 6.36 | 405010 | 25181 | 2.08% |
| 2025-03-14 | 6.19 | 6.23 | 0.10 | 1.63% | 5.95 | 6.29 | 525649 | 32095 | 2.70% |
| 2025-03-13 | 6.31 | 6.13 | -0.14 | -2.23% | 6.10 | 6.35 | 369705 | 22852 | 1.90% |
| 2025-03-12 | 6.31 | 6.27 | -0.02 | -0.32% | 6.25 | 6.43 | 381554 | 24167 | 1.96% |
| 2025-03-11 | 6.33 | 6.29 | -0.11 | -1.72% | 6.07 | 6.34 | 526759 | 32751 | 2.71% |
| 2025-03-10 | 6.58 | 6.40 | -0.19 | -2.88% | 6.32 | 6.60 | 546068 | 34981 | 2.81% |
| 2025-03-07 | 6.80 | 6.59 | -0.09 | -1.35% | 6.47 | 6.81 | 618922 | 40786 | 3.18% |
| 2025-03-06 | 6.58 | 6.68 | 0.20 | 3.09% | 6.56 | 6.80 | 622468 | 41631 | 3.20% |
| 2025-03-05 | 6.62 | 6.48 | -0.21 | -3.14% | 6.32 | 6.76 | 652787 | 42359 | 3.36% |
| 2025-03-04 | 6.32 | 6.69 | 0.25 | 3.88% | 6.32 | 6.72 | 793339 | 52205 | 4.08% |
| 2025-03-03 | 7.05 | 6.44 | -0.72 | -10.06% | 6.44 | 7.25 | 1296724 | 88095 | 6.67% |
| 2025-02-28 | 7.11 | 7.16 | 0.06 | 0.85% | 6.80 | 7.32 | 1098580 | 77469 | 5.65% |
| 2025-02-27 | 6.87 | 7.10 | 0.26 | 3.80% | 6.85 | 7.40 | 1410100 | 100685 | 7.25% |
| 2025-02-26 | 7.00 | 6.84 | -0.06 | -0.87% | 6.73 | 7.11 | 1429280 | 98636 | 7.35% |
| 2025-02-25 | 6.35 | 6.90 | 0.63 | 10.05% | 6.18 | 6.90 | 945709 | 62846 | 4.87% |
| 2025-02-24 | 6.17 | 6.27 | 0.18 | 2.96% | 6.07 | 6.38 | 845431 | 52777 | 4.35% |
| 2025-02-21 | 6.17 | 6.09 | -0.08 | -1.30% | 6.03 | 6.23 | 599516 | 36518 | 3.08% |
| 2025-02-20 | 6.32 | 6.17 | -0.03 | -0.48% | 6.06 | 6.40 | 1161348 | 71873 | 5.98% |
| 2025-02-19 | 5.66 | 6.20 | 0.56 | 9.93% | 5.66 | 6.20 | 710115 | 42329 | 3.65% |
| 2025-02-18 | 5.86 | 5.64 | -0.22 | -3.75% | 5.61 | 5.90 | 525927 | 30178 | 2.71% |
| 2025-02-17 | 5.75 | 5.86 | 0.10 | 1.74% | 5.74 | 5.91 | 539992 | 31461 | 2.78% |
| 2025-02-14 | 5.90 | 5.76 | -0.15 | -2.54% | 5.69 | 5.92 | 518389 | 29836 | 2.67% |
| 2025-02-13 | 5.89 | 5.91 | 0.03 | 0.51% | 5.82 | 6.05 | 674558 | 40093 | 3.47% |
| 2025-02-12 | 5.64 | 5.88 | 0.28 | 5.00% | 5.64 | 5.93 | 677816 | 39371 | 3.49% |
| 2025-02-11 | 5.97 | 5.60 | -0.17 | -2.95% | 5.57 | 5.97 | 643465 | 36548 | 3.31% |
| 2025-02-10 | 5.55 | 5.77 | 0.28 | 5.10% | 5.49 | 5.84 | 733345 | 41767 | 3.77% |
| 2025-02-07 | 5.29 | 5.49 | 0.16 | 3.00% | 5.29 | 5.67 | 914556 | 50442 | 4.71% |
| 2025-02-06 | 5.21 | 5.33 | 0.11 | 2.11% | 5.09 | 5.39 | 1119798 | 58751 | 5.76% |
| 2025-02-05 | 4.92 | 5.22 | -0.25 | -4.57% | 4.92 | 5.28 | 1466057 | 74130 | 7.54% |
| 2025-01-27 | 5.47 | 5.47 | -0.61 | -10.03% | 5.47 | 5.47 | 130238 | 7124 | 0.67% |
| 2025-01-24 | 6.07 | 6.08 | -0.05 | -0.82% | 6.02 | 6.18 | 484533 | 29538 | 2.49% |
| 2025-01-23 | 6.20 | 6.13 | -0.02 | -0.33% | 6.13 | 6.43 | 599681 | 37634 | 3.09% |
| 2025-01-22 | 6.48 | 6.15 | -0.31 | -4.80% | 6.14 | 6.48 | 603985 | 37711 | 3.11% |
| 2025-01-21 | 6.57 | 6.46 | -0.04 | -0.62% | 6.40 | 6.66 | 511191 | 33256 | 2.63% |
| 2025-01-20 | 6.49 | 6.50 | 0.04 | 0.62% | 6.34 | 6.63 | 510030 | 33185 | 2.62% |
| 2025-01-17 | 6.50 | 6.46 | -0.07 | -1.07% | 6.33 | 6.56 | 495893 | 31954 | 2.55% |
| 2025-01-16 | 6.49 | 6.53 | 0.10 | 1.56% | 6.43 | 6.66 | 569492 | 37251 | 2.93% |
| 2025-01-15 | 6.50 | 6.43 | -0.09 | -1.38% | 6.38 | 6.55 | 526961 | 34062 | 2.71% |
| 2025-01-14 | 6.22 | 6.52 | 0.31 | 4.99% | 6.15 | 6.56 | 791718 | 50651 | 4.07% |
| 2025-01-13 | 6.14 | 6.21 | -0.01 | -0.16% | 6.00 | 6.32 | 617584 | 38164 | 3.18% |
| 2025-01-10 | 6.90 | 6.22 | -0.65 | -9.46% | 6.21 | 6.90 | 994008 | 64432 | 5.11% |
| 2025-01-09 | 6.68 | 6.87 | 0.07 | 1.03% | 6.67 | 7.26 | 1030818 | 71849 | 5.30% |
| 2025-01-08 | 6.67 | 6.80 | 0.20 | 3.03% | 6.42 | 6.86 | 1119068 | 74979 | 5.76% |
| 2025-01-07 | 6.56 | 6.60 | 0.04 | 0.61% | 6.38 | 6.65 | 813787 | 52895 | 4.19% |
| 2025-01-06 | 6.84 | 6.56 | -0.59 | -8.25% | 6.45 | 7.06 | 1205966 | 80725 | 6.20% |
| 2025-01-03 | 7.70 | 7.15 | -0.79 | -9.95% | 7.15 | 7.70 | 1129314 | 81924 | 5.81% |
| 2025-01-02 | 7.34 | 7.94 | 0.49 | 6.58% | 7.30 | 8.20 | 2192582 | 168591 | 11.03% |
| 2024-12-31 | 6.72 | 7.45 | 0.68 | 10.04% | 6.48 | 7.45 | 1513727 | 104918 | 7.62% |
| 2024-12-30 | 6.79 | 6.77 | -0.27 | -3.84% | 6.50 | 6.87 | 866218 | 58100 | 4.36% |