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 14:55:34 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 | 5.05 | 5.07 | 0.00 | 0.00% | 5.00 | 5.12 | 566595 | 28612 | 1.21% |
| 2025-04-07 | 5.41 | 5.07 | -0.56 | -9.95% | 5.07 | 5.41 | 598372 | 31023 | 1.28% |
| 2025-04-03 | 5.56 | 5.63 | 0.02 | 0.36% | 5.56 | 5.67 | 233763 | 13167 | 0.50% |
| 2025-04-02 | 5.58 | 5.61 | 0.02 | 0.36% | 5.57 | 5.64 | 159608 | 8961 | 0.34% |
| 2025-04-01 | 5.59 | 5.59 | 0.02 | 0.36% | 5.56 | 5.63 | 242925 | 13595 | 0.52% |
| 2025-03-31 | 5.68 | 5.57 | -0.13 | -2.28% | 5.53 | 5.71 | 371583 | 20805 | 0.79% |
| 2025-03-28 | 5.76 | 5.70 | -0.05 | -0.87% | 5.66 | 5.76 | 329227 | 18765 | 0.70% |
| 2025-03-27 | 5.72 | 5.75 | 0.03 | 0.52% | 5.66 | 5.77 | 271468 | 15574 | 0.58% |
| 2025-03-26 | 5.70 | 5.72 | 0.00 | 0.00% | 5.70 | 5.74 | 204908 | 11718 | 0.44% |
| 2025-03-25 | 5.69 | 5.72 | 0.04 | 0.70% | 5.65 | 5.73 | 226167 | 12884 | 0.48% |
| 2025-03-24 | 5.68 | 5.68 | 0.01 | 0.18% | 5.61 | 5.70 | 264252 | 14962 | 0.56% |
| 2025-03-21 | 5.77 | 5.67 | -0.12 | -2.07% | 5.66 | 5.81 | 318148 | 18226 | 0.68% |
| 2025-03-20 | 5.83 | 5.79 | -0.05 | -0.86% | 5.77 | 5.84 | 264614 | 15368 | 0.57% |
| 2025-03-19 | 5.82 | 5.84 | 0.01 | 0.17% | 5.79 | 5.87 | 245116 | 14281 | 0.52% |
| 2025-03-18 | 5.85 | 5.83 | 0.02 | 0.34% | 5.80 | 5.87 | 227820 | 13267 | 0.49% |
| 2025-03-17 | 5.86 | 5.81 | -0.04 | -0.68% | 5.80 | 5.87 | 407716 | 23750 | 0.87% |
| 2025-03-14 | 5.65 | 5.85 | 0.21 | 3.72% | 5.63 | 5.90 | 916212 | 53088 | 1.96% |
| 2025-03-13 | 5.66 | 5.64 | -0.03 | -0.53% | 5.59 | 5.72 | 289463 | 16323 | 0.62% |
| 2025-03-12 | 5.66 | 5.67 | 0.03 | 0.53% | 5.64 | 5.74 | 364284 | 20700 | 0.78% |
| 2025-03-11 | 5.59 | 5.64 | 0.01 | 0.18% | 5.57 | 5.65 | 224015 | 12580 | 0.48% |
| 2025-03-10 | 5.65 | 5.63 | -0.02 | -0.35% | 5.60 | 5.66 | 247976 | 13938 | 0.53% |
| 2025-03-07 | 5.75 | 5.65 | -0.12 | -2.08% | 5.63 | 5.77 | 462410 | 26282 | 0.98% |
| 2025-03-06 | 5.69 | 5.77 | 0.11 | 1.94% | 5.67 | 5.79 | 486525 | 27948 | 1.04% |
| 2025-03-05 | 5.66 | 5.66 | 0.00 | 0.00% | 5.58 | 5.67 | 272083 | 15325 | 0.58% |
| 2025-03-04 | 5.61 | 5.66 | 0.03 | 0.53% | 5.59 | 5.67 | 276183 | 15571 | 0.59% |
| 2025-03-03 | 5.66 | 5.63 | -0.03 | -0.53% | 5.61 | 5.72 | 336134 | 19058 | 0.72% |
| 2025-02-28 | 5.78 | 5.66 | -0.15 | -2.58% | 5.64 | 5.90 | 542237 | 31238 | 1.15% |
| 2025-02-27 | 5.78 | 5.81 | -0.02 | -0.34% | 5.71 | 5.89 | 550760 | 31926 | 1.17% |
| 2025-02-26 | 5.71 | 5.83 | 0.12 | 2.10% | 5.69 | 5.85 | 459002 | 26433 | 0.98% |
| 2025-02-25 | 5.77 | 5.71 | -0.11 | -1.89% | 5.70 | 5.79 | 326658 | 18781 | 0.70% |
| 2025-02-24 | 5.82 | 5.82 | -0.02 | -0.34% | 5.80 | 5.88 | 374836 | 21868 | 0.80% |
| 2025-02-21 | 5.72 | 5.84 | 0.12 | 2.10% | 5.69 | 5.86 | 482536 | 27956 | 1.03% |
| 2025-02-20 | 5.74 | 5.72 | -0.03 | -0.52% | 5.67 | 5.77 | 274402 | 15697 | 0.58% |
| 2025-02-19 | 5.70 | 5.75 | 0.06 | 1.05% | 5.69 | 5.79 | 292987 | 16830 | 0.62% |
| 2025-02-18 | 5.85 | 5.69 | -0.18 | -3.07% | 5.67 | 5.86 | 407743 | 23498 | 0.87% |
| 2025-02-17 | 5.91 | 5.87 | 0.01 | 0.17% | 5.83 | 5.93 | 408110 | 24003 | 0.87% |
| 2025-02-14 | 5.85 | 5.86 | 0.02 | 0.34% | 5.81 | 5.88 | 313366 | 18317 | 0.67% |
| 2025-02-13 | 5.89 | 5.84 | -0.07 | -1.18% | 5.83 | 5.94 | 402271 | 23636 | 0.86% |
| 2025-02-12 | 5.82 | 5.91 | 0.08 | 1.37% | 5.79 | 5.92 | 406749 | 23783 | 0.87% |
| 2025-02-11 | 5.87 | 5.83 | -0.03 | -0.51% | 5.76 | 5.88 | 325264 | 18881 | 0.69% |
| 2025-02-10 | 5.86 | 5.86 | 0.00 | 0.00% | 5.83 | 5.93 | 478497 | 28084 | 1.02% |
| 2025-02-07 | 5.72 | 5.86 | 0.14 | 2.45% | 5.68 | 5.95 | 691144 | 40311 | 1.47% |
| 2025-02-06 | 5.62 | 5.72 | 0.10 | 1.78% | 5.57 | 5.73 | 383034 | 21694 | 0.82% |
| 2025-02-05 | 5.67 | 5.62 | 0.00 | 0.00% | 5.58 | 5.70 | 322427 | 18198 | 0.69% |
| 2025-01-27 | 5.79 | 5.62 | -0.17 | -2.94% | 5.62 | 5.81 | 395237 | 22519 | 0.84% |
| 2025-01-24 | 5.70 | 5.79 | 0.06 | 1.05% | 5.70 | 5.82 | 385926 | 22303 | 0.82% |
| 2025-01-23 | 5.75 | 5.73 | 0.08 | 1.42% | 5.71 | 5.87 | 559387 | 32409 | 1.19% |
| 2025-01-22 | 5.62 | 5.65 | -0.01 | -0.18% | 5.58 | 5.68 | 263209 | 14819 | 0.56% |
| 2025-01-21 | 5.70 | 5.66 | -0.01 | -0.18% | 5.60 | 5.72 | 249791 | 14103 | 0.53% |
| 2025-01-20 | 5.68 | 5.67 | 0.02 | 0.35% | 5.64 | 5.74 | 322308 | 18336 | 0.69% |
| 2025-01-17 | 5.61 | 5.65 | 0.00 | 0.00% | 5.60 | 5.69 | 307056 | 17347 | 0.65% |
| 2025-01-16 | 5.68 | 5.65 | 0.02 | 0.36% | 5.59 | 5.76 | 339960 | 19264 | 0.72% |
| 2025-01-15 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.69 | 293343 | 16563 | 0.62% |
| 2025-01-14 | 5.45 | 5.69 | 0.26 | 4.79% | 5.45 | 5.71 | 610081 | 34194 | 1.30% |
| 2025-01-13 | 5.38 | 5.43 | 0.00 | 0.00% | 5.36 | 5.46 | 333675 | 18071 | 0.71% |
| 2025-01-10 | 5.52 | 5.43 | -0.08 | -1.45% | 5.42 | 5.56 | 281823 | 15512 | 0.60% |
| 2025-01-09 | 5.51 | 5.51 | -0.04 | -0.72% | 5.50 | 5.56 | 248094 | 13717 | 0.53% |
| 2025-01-08 | 5.56 | 5.55 | -0.04 | -0.72% | 5.38 | 5.59 | 512796 | 28091 | 1.09% |
| 2025-01-07 | 5.60 | 5.59 | 0.03 | 0.54% | 5.49 | 5.61 | 338019 | 18788 | 0.72% |
| 2025-01-06 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.61 | 310643 | 17269 | 0.66% |
| 2025-01-03 | 5.74 | 5.56 | -0.17 | -2.97% | 5.54 | 5.76 | 491607 | 27749 | 1.05% |
| 2025-01-02 | 6.05 | 5.73 | -0.33 | -5.45% | 5.65 | 6.05 | 817258 | 47872 | 1.74% |
| 2024-12-31 | 6.37 | 6.06 | -0.32 | -5.02% | 6.05 | 6.39 | 738698 | 45745 | 1.57% |
| 2024-12-30 | 6.29 | 6.38 | 0.05 | 0.79% | 6.29 | 6.39 | 393753 | 24999 | 0.84% |