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 15:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.59 | 4.58 | -0.01 | -0.22% | 4.50 | 4.68 | 253878 | 11630 | 1.78% |
| 2025-04-07 | 4.88 | 4.59 | -0.51 | -10.00% | 4.59 | 4.94 | 306231 | 14326 | 2.14% |
| 2025-04-03 | 5.03 | 5.10 | 0.03 | 0.59% | 5.02 | 5.11 | 133950 | 6814 | 0.94% |
| 2025-04-02 | 5.16 | 5.07 | -0.11 | -2.12% | 5.05 | 5.20 | 240469 | 12260 | 1.68% |
| 2025-04-01 | 5.15 | 5.18 | 0.06 | 1.17% | 5.10 | 5.22 | 124261 | 6423 | 0.87% |
| 2025-03-31 | 5.10 | 5.12 | -0.03 | -0.58% | 5.08 | 5.18 | 147566 | 7579 | 1.03% |
| 2025-03-28 | 5.49 | 5.15 | -0.36 | -6.53% | 5.10 | 5.52 | 433413 | 22800 | 3.03% |
| 2025-03-27 | 5.51 | 5.51 | -0.02 | -0.36% | 5.43 | 5.53 | 102987 | 5653 | 0.72% |
| 2025-03-26 | 5.50 | 5.53 | 0.01 | 0.18% | 5.50 | 5.59 | 94806 | 5260 | 0.66% |
| 2025-03-25 | 5.48 | 5.52 | 0.02 | 0.36% | 5.46 | 5.55 | 125656 | 6927 | 0.88% |
| 2025-03-24 | 5.50 | 5.50 | 0.00 | 0.00% | 5.42 | 5.53 | 160340 | 8780 | 1.12% |
| 2025-03-21 | 5.61 | 5.50 | -0.16 | -2.83% | 5.45 | 5.67 | 270039 | 14958 | 1.89% |
| 2025-03-20 | 5.62 | 5.66 | 0.03 | 0.53% | 5.62 | 5.68 | 124067 | 7010 | 0.87% |
| 2025-03-19 | 5.67 | 5.63 | -0.07 | -1.23% | 5.61 | 5.74 | 139775 | 7892 | 0.98% |
| 2025-03-18 | 5.68 | 5.70 | 0.03 | 0.53% | 5.64 | 5.83 | 280523 | 16108 | 1.96% |
| 2025-03-17 | 5.72 | 5.67 | -0.06 | -1.05% | 5.67 | 5.79 | 153598 | 8771 | 1.08% |
| 2025-03-14 | 5.71 | 5.73 | 0.06 | 1.06% | 5.62 | 5.75 | 197534 | 11258 | 1.38% |
| 2025-03-13 | 5.64 | 5.67 | 0.02 | 0.35% | 5.56 | 5.68 | 198629 | 11162 | 1.39% |
| 2025-03-12 | 5.73 | 5.65 | -0.07 | -1.22% | 5.63 | 5.73 | 208451 | 11821 | 1.46% |
| 2025-03-11 | 5.60 | 5.72 | 0.05 | 0.88% | 5.59 | 5.77 | 264770 | 15048 | 1.85% |
| 2025-03-10 | 5.71 | 5.67 | -0.06 | -1.05% | 5.58 | 5.76 | 304323 | 17175 | 2.13% |
| 2025-03-07 | 5.78 | 5.73 | -0.05 | -0.87% | 5.68 | 5.85 | 252574 | 14559 | 1.77% |
| 2025-03-06 | 5.99 | 5.78 | -0.23 | -3.83% | 5.78 | 5.99 | 511215 | 29977 | 3.58% |
| 2025-03-05 | 5.98 | 6.01 | 0.03 | 0.50% | 5.83 | 6.02 | 362114 | 21482 | 2.53% |
| 2025-03-04 | 5.84 | 5.98 | 0.02 | 0.34% | 5.73 | 6.11 | 483112 | 28675 | 3.38% |
| 2025-03-03 | 5.63 | 5.96 | 0.33 | 5.86% | 5.59 | 6.19 | 1077892 | 64485 | 7.54% |
| 2025-02-28 | 5.51 | 5.63 | 0.04 | 0.72% | 5.49 | 5.84 | 594669 | 33665 | 4.16% |
| 2025-02-27 | 5.62 | 5.59 | 0.01 | 0.18% | 5.46 | 5.68 | 797710 | 44308 | 5.58% |
| 2025-02-26 | 5.06 | 5.58 | 0.51 | 10.06% | 5.06 | 5.58 | 944108 | 51217 | 6.61% |
| 2025-02-25 | 5.04 | 5.07 | 0.01 | 0.20% | 4.98 | 5.10 | 200200 | 10115 | 1.40% |
| 2025-02-24 | 5.03 | 5.06 | 0.03 | 0.60% | 5.01 | 5.08 | 143240 | 7231 | 1.00% |
| 2025-02-21 | 5.03 | 5.03 | -0.02 | -0.40% | 4.99 | 5.06 | 158354 | 7943 | 1.11% |
| 2025-02-20 | 5.08 | 5.05 | -0.03 | -0.59% | 5.02 | 5.09 | 133859 | 6753 | 0.94% |
| 2025-02-19 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.09 | 122384 | 6195 | 0.86% |
| 2025-02-18 | 5.10 | 5.05 | -0.05 | -0.98% | 5.03 | 5.12 | 150342 | 7634 | 1.05% |
| 2025-02-17 | 5.18 | 5.10 | -0.06 | -1.16% | 5.08 | 5.19 | 185203 | 9463 | 1.30% |
| 2025-02-14 | 5.22 | 5.16 | -0.05 | -0.96% | 5.14 | 5.24 | 134247 | 6956 | 0.94% |
| 2025-02-13 | 5.23 | 5.21 | -0.02 | -0.38% | 5.20 | 5.25 | 109107 | 5698 | 0.76% |
| 2025-02-12 | 5.21 | 5.23 | 0.02 | 0.38% | 5.17 | 5.23 | 113950 | 5927 | 0.80% |
| 2025-02-11 | 5.26 | 5.21 | -0.04 | -0.76% | 5.16 | 5.28 | 139627 | 7252 | 0.98% |
| 2025-02-10 | 5.28 | 5.25 | -0.03 | -0.57% | 5.23 | 5.28 | 162985 | 8562 | 1.14% |
| 2025-02-07 | 5.16 | 5.28 | 0.12 | 2.33% | 5.14 | 5.30 | 238511 | 12539 | 1.67% |
| 2025-02-06 | 5.11 | 5.16 | 0.03 | 0.58% | 5.06 | 5.16 | 122214 | 6253 | 0.86% |
| 2025-02-05 | 5.17 | 5.13 | -0.01 | -0.19% | 5.10 | 5.20 | 106436 | 5480 | 0.74% |
| 2025-01-27 | 5.16 | 5.14 | -0.01 | -0.19% | 5.14 | 5.25 | 80864 | 4188 | 0.57% |
| 2025-01-24 | 5.06 | 5.15 | 0.08 | 1.58% | 5.05 | 5.15 | 108199 | 5540 | 0.76% |
| 2025-01-23 | 5.08 | 5.07 | 0.01 | 0.20% | 5.07 | 5.16 | 130038 | 6660 | 0.91% |
| 2025-01-22 | 5.08 | 5.06 | -0.02 | -0.39% | 5.01 | 5.08 | 80644 | 4072 | 0.56% |
| 2025-01-21 | 5.17 | 5.08 | -0.06 | -1.17% | 5.07 | 5.17 | 132109 | 6731 | 0.92% |
| 2025-01-20 | 5.22 | 5.14 | -0.09 | -1.72% | 5.08 | 5.26 | 191737 | 9899 | 1.34% |
| 2025-01-17 | 5.21 | 5.23 | -0.01 | -0.19% | 5.18 | 5.26 | 121858 | 6364 | 0.85% |
| 2025-01-16 | 5.20 | 5.24 | 0.02 | 0.38% | 5.20 | 5.32 | 142341 | 7497 | 1.00% |
| 2025-01-15 | 5.21 | 5.22 | 0.00 | 0.00% | 5.15 | 5.27 | 143740 | 7481 | 1.01% |
| 2025-01-14 | 5.16 | 5.22 | 0.08 | 1.56% | 5.13 | 5.29 | 224033 | 11701 | 1.57% |
| 2025-01-13 | 5.08 | 5.14 | 0.01 | 0.19% | 5.05 | 5.17 | 78951 | 4051 | 0.55% |
| 2025-01-10 | 5.25 | 5.13 | -0.11 | -2.10% | 5.13 | 5.27 | 100286 | 5199 | 0.70% |
| 2025-01-09 | 5.30 | 5.24 | -0.09 | -1.69% | 5.24 | 5.35 | 96735 | 5112 | 0.68% |
| 2025-01-08 | 5.38 | 5.33 | -0.06 | -1.11% | 5.24 | 5.39 | 126726 | 6735 | 0.89% |
| 2025-01-07 | 5.38 | 5.39 | -0.01 | -0.19% | 5.31 | 5.42 | 102480 | 5502 | 0.72% |
| 2025-01-06 | 5.34 | 5.40 | 0.02 | 0.37% | 5.33 | 5.49 | 113745 | 6157 | 0.80% |
| 2025-01-03 | 5.59 | 5.38 | -0.18 | -3.24% | 5.35 | 5.63 | 183042 | 10038 | 1.28% |
| 2025-01-02 | 5.62 | 5.56 | -0.06 | -1.07% | 5.49 | 5.72 | 123857 | 6938 | 0.87% |
| 2024-12-31 | 5.72 | 5.62 | -0.10 | -1.75% | 5.61 | 5.77 | 107857 | 6116 | 0.75% |
| 2024-12-30 | 5.73 | 5.72 | -0.01 | -0.17% | 5.67 | 5.74 | 91350 | 5207 | 0.64% |