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 14:15:48 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 | 5.27 | 5.46 | 0.17 | 3.21% | 5.27 | 5.58 | 196045 | 10674 | 1.71% |
| 2025-04-07 | 5.71 | 5.29 | -0.58 | -9.88% | 5.28 | 5.71 | 197682 | 10788 | 1.72% |
| 2025-04-03 | 5.73 | 5.87 | 0.09 | 1.56% | 5.73 | 5.89 | 123301 | 7198 | 1.08% |
| 2025-04-02 | 5.81 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 80463 | 4644 | 0.70% |
| 2025-04-01 | 5.65 | 5.79 | 0.15 | 2.66% | 5.63 | 5.81 | 118572 | 6833 | 1.03% |
| 2025-03-31 | 5.60 | 5.64 | 0.00 | 0.00% | 5.60 | 5.74 | 86903 | 4926 | 0.76% |
| 2025-03-28 | 5.74 | 5.64 | -0.08 | -1.40% | 5.61 | 5.76 | 99605 | 5651 | 0.87% |
| 2025-03-27 | 5.85 | 5.72 | -0.13 | -2.22% | 5.71 | 5.88 | 137321 | 7902 | 1.20% |
| 2025-03-26 | 5.92 | 5.85 | -0.03 | -0.51% | 5.80 | 5.95 | 125132 | 7331 | 1.09% |
| 2025-03-25 | 5.78 | 5.88 | 0.09 | 1.55% | 5.75 | 5.91 | 205737 | 12057 | 1.79% |
| 2025-03-24 | 5.76 | 5.79 | 0.02 | 0.35% | 5.70 | 5.82 | 130025 | 7496 | 1.13% |
| 2025-03-21 | 5.71 | 5.77 | 0.07 | 1.23% | 5.69 | 5.82 | 107971 | 6219 | 0.94% |
| 2025-03-20 | 5.69 | 5.70 | 0.02 | 0.35% | 5.66 | 5.74 | 83150 | 4748 | 0.73% |
| 2025-03-19 | 5.64 | 5.68 | 0.05 | 0.89% | 5.60 | 5.73 | 85435 | 4851 | 0.75% |
| 2025-03-18 | 5.66 | 5.63 | -0.03 | -0.53% | 5.58 | 5.69 | 77684 | 4365 | 0.68% |
| 2025-03-17 | 5.64 | 5.66 | 0.04 | 0.71% | 5.60 | 5.70 | 92010 | 5212 | 0.80% |
| 2025-03-14 | 5.61 | 5.62 | 0.02 | 0.36% | 5.55 | 5.63 | 91242 | 5104 | 0.80% |
| 2025-03-13 | 5.56 | 5.60 | 0.04 | 0.72% | 5.56 | 5.61 | 110629 | 6178 | 0.96% |
| 2025-03-12 | 5.50 | 5.56 | 0.06 | 1.09% | 5.46 | 5.57 | 82071 | 4529 | 0.72% |
| 2025-03-11 | 5.42 | 5.50 | 0.05 | 0.92% | 5.39 | 5.50 | 75235 | 4095 | 0.66% |
| 2025-03-10 | 5.41 | 5.45 | 0.04 | 0.74% | 5.39 | 5.47 | 63192 | 3437 | 0.55% |
| 2025-03-07 | 5.38 | 5.41 | 0.01 | 0.19% | 5.35 | 5.48 | 84572 | 4592 | 0.74% |
| 2025-03-06 | 5.34 | 5.40 | 0.08 | 1.50% | 5.31 | 5.43 | 87370 | 4686 | 0.76% |
| 2025-03-05 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.39 | 56886 | 3029 | 0.50% |
| 2025-03-04 | 5.36 | 5.38 | 0.02 | 0.37% | 5.33 | 5.39 | 48925 | 2623 | 0.43% |
| 2025-03-03 | 5.40 | 5.36 | -0.03 | -0.56% | 5.35 | 5.45 | 69233 | 3736 | 0.60% |
| 2025-02-28 | 5.43 | 5.39 | -0.07 | -1.28% | 5.38 | 5.50 | 83963 | 4562 | 0.73% |
| 2025-02-27 | 5.47 | 5.46 | 0.00 | 0.00% | 5.37 | 5.48 | 77257 | 4187 | 0.67% |
| 2025-02-26 | 5.34 | 5.46 | 0.13 | 2.44% | 5.32 | 5.46 | 110021 | 5959 | 0.96% |
| 2025-02-25 | 5.43 | 5.33 | -0.12 | -2.20% | 5.32 | 5.44 | 82066 | 4407 | 0.72% |
| 2025-02-24 | 5.32 | 5.45 | 0.12 | 2.25% | 5.30 | 5.45 | 134495 | 7264 | 1.17% |
| 2025-02-21 | 5.35 | 5.33 | -0.01 | -0.19% | 5.29 | 5.37 | 84675 | 4508 | 0.74% |
| 2025-02-20 | 5.37 | 5.34 | -0.04 | -0.74% | 5.31 | 5.38 | 73436 | 3919 | 0.64% |
| 2025-02-19 | 5.39 | 5.38 | -0.04 | -0.74% | 5.34 | 5.43 | 97919 | 5255 | 0.85% |
| 2025-02-18 | 5.44 | 5.42 | -0.03 | -0.55% | 5.38 | 5.51 | 92805 | 5058 | 0.81% |
| 2025-02-17 | 5.39 | 5.45 | 0.07 | 1.30% | 5.36 | 5.47 | 100342 | 5444 | 0.88% |
| 2025-02-14 | 5.38 | 5.38 | 0.01 | 0.19% | 5.35 | 5.40 | 44748 | 2404 | 0.39% |
| 2025-02-13 | 5.39 | 5.37 | -0.02 | -0.37% | 5.36 | 5.41 | 69106 | 3723 | 0.60% |
| 2025-02-12 | 5.35 | 5.39 | 0.03 | 0.56% | 5.33 | 5.40 | 65248 | 3506 | 0.57% |
| 2025-02-11 | 5.41 | 5.36 | -0.05 | -0.92% | 5.29 | 5.42 | 97194 | 5188 | 0.85% |
| 2025-02-10 | 5.44 | 5.41 | -0.02 | -0.37% | 5.39 | 5.48 | 85896 | 4660 | 0.75% |
| 2025-02-07 | 5.35 | 5.43 | 0.08 | 1.50% | 5.32 | 5.45 | 86546 | 4674 | 0.75% |
| 2025-02-06 | 5.32 | 5.35 | 0.01 | 0.19% | 5.27 | 5.37 | 68304 | 3639 | 0.60% |
| 2025-02-05 | 5.44 | 5.34 | -0.06 | -1.11% | 5.29 | 5.45 | 62823 | 3366 | 0.55% |
| 2025-01-27 | 5.34 | 5.40 | 0.07 | 1.31% | 5.34 | 5.48 | 71114 | 3856 | 0.62% |
| 2025-01-24 | 5.32 | 5.33 | 0.02 | 0.38% | 5.27 | 5.35 | 62359 | 3319 | 0.54% |
| 2025-01-23 | 5.31 | 5.31 | 0.05 | 0.95% | 5.29 | 5.38 | 58532 | 3122 | 0.51% |
| 2025-01-22 | 5.25 | 5.26 | -0.03 | -0.57% | 5.22 | 5.30 | 33885 | 1781 | 0.30% |
| 2025-01-21 | 5.36 | 5.29 | -0.05 | -0.94% | 5.26 | 5.39 | 34840 | 1843 | 0.30% |
| 2025-01-20 | 5.34 | 5.34 | 0.01 | 0.19% | 5.30 | 5.41 | 49833 | 2664 | 0.43% |
| 2025-01-17 | 5.30 | 5.33 | 0.02 | 0.38% | 5.27 | 5.34 | 38520 | 2046 | 0.34% |
| 2025-01-16 | 5.24 | 5.31 | 0.07 | 1.34% | 5.24 | 5.36 | 63023 | 3347 | 0.55% |
| 2025-01-15 | 5.27 | 5.24 | -0.03 | -0.57% | 5.21 | 5.29 | 57659 | 3023 | 0.50% |
| 2025-01-14 | 5.17 | 5.27 | 0.13 | 2.53% | 5.16 | 5.29 | 74352 | 3891 | 0.65% |
| 2025-01-13 | 5.12 | 5.14 | 0.00 | 0.00% | 5.07 | 5.16 | 53847 | 2758 | 0.47% |
| 2025-01-10 | 5.24 | 5.14 | -0.08 | -1.53% | 5.14 | 5.24 | 59968 | 3107 | 0.52% |
| 2025-01-09 | 5.28 | 5.22 | -0.11 | -2.06% | 5.20 | 5.29 | 66747 | 3490 | 0.58% |
| 2025-01-08 | 5.36 | 5.33 | -0.06 | -1.11% | 5.19 | 5.39 | 98472 | 5207 | 0.86% |
| 2025-01-07 | 5.46 | 5.39 | -0.05 | -0.92% | 5.35 | 5.47 | 58419 | 3150 | 0.51% |
| 2025-01-06 | 5.42 | 5.44 | 0.03 | 0.55% | 5.32 | 5.51 | 68975 | 3752 | 0.60% |
| 2025-01-03 | 5.51 | 5.41 | -0.08 | -1.46% | 5.40 | 5.56 | 79465 | 4355 | 0.69% |
| 2025-01-02 | 5.64 | 5.49 | -0.14 | -2.49% | 5.46 | 5.67 | 76706 | 4278 | 0.67% |
| 2024-12-31 | 5.75 | 5.63 | -0.13 | -2.26% | 5.62 | 5.78 | 79552 | 4532 | 0.69% |
| 2024-12-30 | 5.82 | 5.76 | -0.09 | -1.54% | 5.73 | 5.85 | 66965 | 3873 | 0.58% |