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：2025-04-08 06:52:06 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.85 | 4.52 | -0.50 | -9.96% | 4.52 | 4.88 | 264413 | 12245 | 1.66% |
| 2025-04-03 | 4.91 | 5.02 | 0.07 | 1.41% | 4.90 | 5.06 | 163407 | 8183 | 1.03% |
| 2025-04-02 | 4.89 | 4.95 | 0.05 | 1.02% | 4.88 | 4.97 | 110979 | 5471 | 0.70% |
| 2025-04-01 | 4.93 | 4.90 | -0.02 | -0.41% | 4.88 | 4.97 | 158842 | 7820 | 1.00% |
| 2025-03-31 | 5.07 | 4.92 | -0.22 | -4.28% | 4.85 | 5.17 | 312952 | 15621 | 1.97% |
| 2025-03-28 | 5.00 | 5.14 | 0.14 | 2.80% | 4.97 | 5.14 | 321036 | 16282 | 2.02% |
| 2025-03-27 | 4.95 | 5.00 | 0.05 | 1.01% | 4.90 | 5.04 | 139351 | 6944 | 0.88% |
| 2025-03-26 | 4.94 | 4.95 | 0.00 | 0.00% | 4.94 | 4.98 | 82256 | 4077 | 0.52% |
| 2025-03-25 | 4.95 | 4.95 | 0.00 | 0.00% | 4.90 | 4.97 | 117051 | 5784 | 0.74% |
| 2025-03-24 | 4.94 | 4.95 | -0.02 | -0.40% | 4.87 | 5.01 | 132688 | 6535 | 0.83% |
| 2025-03-21 | 5.01 | 4.97 | -0.08 | -1.58% | 4.94 | 5.07 | 153410 | 7673 | 0.96% |
| 2025-03-20 | 5.08 | 5.05 | -0.04 | -0.79% | 5.03 | 5.10 | 128662 | 6509 | 0.81% |
| 2025-03-19 | 5.08 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 137299 | 6984 | 0.86% |
| 2025-03-18 | 5.12 | 5.09 | -0.02 | -0.39% | 5.05 | 5.17 | 211691 | 10784 | 1.33% |
| 2025-03-17 | 5.14 | 5.11 | -0.09 | -1.73% | 5.10 | 5.20 | 290973 | 14944 | 1.83% |
| 2025-03-14 | 4.85 | 5.20 | 0.34 | 7.00% | 4.85 | 5.35 | 513246 | 26542 | 3.23% |
| 2025-03-13 | 4.90 | 4.86 | -0.04 | -0.82% | 4.81 | 4.95 | 118981 | 5788 | 0.75% |
| 2025-03-12 | 4.87 | 4.90 | 0.04 | 0.82% | 4.85 | 4.96 | 119809 | 5866 | 0.75% |
| 2025-03-11 | 4.82 | 4.86 | 0.01 | 0.21% | 4.79 | 4.86 | 86627 | 4183 | 0.54% |
| 2025-03-10 | 4.87 | 4.85 | -0.04 | -0.82% | 4.82 | 4.89 | 93920 | 4553 | 0.59% |
| 2025-03-07 | 5.04 | 4.89 | -0.16 | -3.17% | 4.86 | 5.05 | 171771 | 8469 | 1.08% |
| 2025-03-06 | 4.86 | 5.05 | 0.21 | 4.34% | 4.82 | 5.05 | 208118 | 10334 | 1.31% |
| 2025-03-05 | 4.88 | 4.84 | -0.02 | -0.41% | 4.76 | 4.88 | 112496 | 5411 | 0.71% |
| 2025-03-04 | 4.79 | 4.86 | 0.05 | 1.04% | 4.78 | 4.88 | 80370 | 3888 | 0.51% |
| 2025-03-03 | 4.83 | 4.81 | -0.02 | -0.41% | 4.79 | 4.92 | 104184 | 5057 | 0.66% |
| 2025-02-28 | 4.95 | 4.83 | -0.13 | -2.62% | 4.82 | 5.01 | 149668 | 7316 | 0.94% |
| 2025-02-27 | 5.00 | 4.96 | -0.04 | -0.80% | 4.89 | 5.07 | 141972 | 7054 | 0.89% |
| 2025-02-26 | 4.92 | 5.00 | 0.09 | 1.83% | 4.91 | 5.00 | 114755 | 5686 | 0.72% |
| 2025-02-25 | 4.93 | 4.91 | -0.06 | -1.21% | 4.89 | 4.98 | 97793 | 4825 | 0.61% |
| 2025-02-24 | 5.00 | 4.97 | -0.05 | -1.00% | 4.96 | 5.05 | 109497 | 5466 | 0.69% |
| 2025-02-21 | 4.97 | 5.02 | 0.07 | 1.41% | 4.86 | 5.03 | 122032 | 6058 | 0.77% |
| 2025-02-20 | 4.95 | 4.95 | -0.02 | -0.40% | 4.90 | 4.98 | 98611 | 4874 | 0.62% |
| 2025-02-19 | 4.92 | 4.97 | 0.05 | 1.02% | 4.90 | 4.99 | 99946 | 4940 | 0.63% |
| 2025-02-18 | 5.08 | 4.92 | -0.16 | -3.15% | 4.89 | 5.08 | 138196 | 6886 | 0.87% |
| 2025-02-17 | 5.10 | 5.08 | 0.02 | 0.40% | 5.05 | 5.16 | 135664 | 6916 | 0.85% |
| 2025-02-14 | 5.06 | 5.06 | -0.01 | -0.20% | 5.01 | 5.10 | 97119 | 4906 | 0.61% |
| 2025-02-13 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.13 | 108026 | 5489 | 0.68% |
| 2025-02-12 | 5.04 | 5.11 | 0.07 | 1.39% | 5.00 | 5.12 | 116153 | 5875 | 0.73% |
| 2025-02-11 | 5.12 | 5.04 | -0.09 | -1.75% | 5.01 | 5.15 | 111742 | 5638 | 0.70% |
| 2025-02-10 | 5.10 | 5.13 | 0.04 | 0.79% | 5.09 | 5.19 | 137403 | 7061 | 0.86% |
| 2025-02-07 | 4.99 | 5.09 | 0.10 | 2.00% | 4.96 | 5.16 | 176441 | 8945 | 1.11% |
| 2025-02-06 | 4.88 | 4.99 | 0.10 | 2.04% | 4.82 | 5.00 | 109139 | 5374 | 0.69% |
| 2025-02-05 | 4.88 | 4.89 | 0.09 | 1.88% | 4.84 | 4.93 | 148145 | 7245 | 0.93% |
| 2025-01-27 | 4.90 | 4.80 | -0.08 | -1.64% | 4.79 | 5.00 | 131786 | 6454 | 0.83% |
| 2025-01-24 | 4.85 | 4.88 | 0.02 | 0.41% | 4.82 | 4.93 | 118554 | 5772 | 0.75% |
| 2025-01-23 | 4.88 | 4.86 | 0.08 | 1.67% | 4.86 | 5.08 | 246653 | 12205 | 1.55% |
| 2025-01-22 | 4.80 | 4.78 | -0.03 | -0.62% | 4.73 | 4.81 | 84088 | 4005 | 0.53% |
| 2025-01-21 | 4.90 | 4.81 | -0.07 | -1.43% | 4.78 | 4.93 | 97864 | 4724 | 0.62% |
| 2025-01-20 | 4.90 | 4.88 | 0.02 | 0.41% | 4.85 | 4.96 | 102868 | 5046 | 0.65% |
| 2025-01-17 | 4.90 | 4.86 | -0.04 | -0.82% | 4.83 | 4.92 | 80121 | 3908 | 0.50% |
| 2025-01-16 | 4.87 | 4.90 | 0.05 | 1.03% | 4.85 | 5.01 | 136324 | 6703 | 0.86% |
| 2025-01-15 | 4.80 | 4.85 | 0.02 | 0.41% | 4.78 | 4.88 | 123893 | 5980 | 0.78% |
| 2025-01-14 | 4.68 | 4.83 | 0.18 | 3.87% | 4.68 | 4.84 | 153390 | 7330 | 0.96% |
| 2025-01-13 | 4.61 | 4.65 | 0.01 | 0.22% | 4.50 | 4.67 | 121143 | 5569 | 0.76% |
| 2025-01-10 | 4.72 | 4.64 | -0.11 | -2.32% | 4.62 | 4.79 | 99298 | 4676 | 0.62% |
| 2025-01-09 | 4.74 | 4.75 | -0.02 | -0.42% | 4.71 | 4.80 | 106450 | 5063 | 0.67% |
| 2025-01-08 | 4.82 | 4.77 | -0.08 | -1.65% | 4.65 | 4.83 | 170758 | 8069 | 1.07% |
| 2025-01-07 | 4.81 | 4.85 | 0.06 | 1.25% | 4.76 | 4.87 | 122100 | 5872 | 0.77% |
| 2025-01-06 | 4.85 | 4.79 | -0.05 | -1.03% | 4.73 | 4.86 | 157029 | 7519 | 0.99% |
| 2025-01-03 | 5.04 | 4.84 | -0.20 | -3.97% | 4.82 | 5.07 | 194518 | 9552 | 1.22% |
| 2025-01-02 | 5.19 | 5.04 | -0.13 | -2.51% | 4.97 | 5.22 | 189666 | 9673 | 1.19% |
| 2024-12-31 | 5.45 | 5.17 | -0.28 | -5.14% | 5.14 | 5.48 | 193517 | 10231 | 1.22% |
| 2024-12-30 | 5.49 | 5.45 | -0.04 | -0.73% | 5.39 | 5.49 | 104721 | 5681 | 0.66% |