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 02:32:08 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 | 4.54 | 4.63 | 0.10 | 2.21% | 4.48 | 4.66 | 994154 | 45425 | 2.32% |
| 2025-04-07 | 4.56 | 4.53 | -0.50 | -9.94% | 4.53 | 4.79 | 690313 | 31763 | 1.61% |
| 2025-04-03 | 5.10 | 5.03 | -0.21 | -4.01% | 5.00 | 5.13 | 764267 | 38652 | 1.79% |
| 2025-04-02 | 5.06 | 5.24 | 0.16 | 3.15% | 5.03 | 5.53 | 770691 | 40352 | 1.80% |
| 2025-04-01 | 5.00 | 5.08 | 0.08 | 1.60% | 4.99 | 5.10 | 255825 | 12953 | 0.60% |
| 2025-03-31 | 5.11 | 5.00 | -0.11 | -2.15% | 4.99 | 5.12 | 336891 | 16971 | 0.79% |
| 2025-03-28 | 5.21 | 5.11 | -0.11 | -2.11% | 5.10 | 5.23 | 244675 | 12588 | 0.57% |
| 2025-03-27 | 5.21 | 5.22 | 0.00 | 0.00% | 5.13 | 5.23 | 244542 | 12698 | 0.57% |
| 2025-03-26 | 5.30 | 5.22 | -0.10 | -1.88% | 5.21 | 5.31 | 376045 | 19729 | 0.88% |
| 2025-03-25 | 5.14 | 5.32 | 0.15 | 2.90% | 5.13 | 5.33 | 560433 | 29555 | 1.31% |
| 2025-03-24 | 5.19 | 5.17 | -0.01 | -0.19% | 5.06 | 5.21 | 355175 | 18201 | 0.83% |
| 2025-03-21 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.27 | 361747 | 18805 | 0.85% |
| 2025-03-20 | 5.14 | 5.19 | 0.05 | 0.97% | 5.11 | 5.21 | 300524 | 15564 | 0.70% |
| 2025-03-19 | 5.09 | 5.14 | 0.04 | 0.78% | 5.08 | 5.17 | 323494 | 16612 | 0.76% |
| 2025-03-18 | 5.14 | 5.10 | -0.01 | -0.20% | 5.07 | 5.14 | 266506 | 13595 | 0.62% |
| 2025-03-17 | 5.10 | 5.11 | 0.00 | 0.00% | 5.09 | 5.16 | 290979 | 14911 | 0.68% |
| 2025-03-14 | 5.03 | 5.11 | 0.09 | 1.79% | 5.02 | 5.11 | 353128 | 17915 | 0.83% |
| 2025-03-13 | 5.10 | 5.02 | -0.10 | -1.95% | 4.99 | 5.13 | 374438 | 18857 | 0.87% |
| 2025-03-12 | 5.12 | 5.12 | 0.00 | 0.00% | 5.05 | 5.15 | 314912 | 16033 | 0.74% |
| 2025-03-11 | 5.08 | 5.12 | -0.01 | -0.19% | 5.02 | 5.13 | 221725 | 11295 | 0.52% |
| 2025-03-10 | 5.10 | 5.13 | 0.02 | 0.39% | 5.07 | 5.15 | 226644 | 11586 | 0.53% |
| 2025-03-07 | 5.17 | 5.11 | -0.04 | -0.78% | 5.10 | 5.19 | 251030 | 12914 | 0.59% |
| 2025-03-06 | 5.09 | 5.15 | 0.07 | 1.38% | 5.07 | 5.17 | 320269 | 16412 | 0.75% |
| 2025-03-05 | 5.13 | 5.08 | -0.09 | -1.74% | 5.03 | 5.16 | 282686 | 14327 | 0.66% |
| 2025-03-04 | 5.13 | 5.17 | 0.02 | 0.39% | 5.08 | 5.18 | 210646 | 10809 | 0.49% |
| 2025-03-03 | 5.20 | 5.15 | 0.00 | 0.00% | 5.12 | 5.22 | 238908 | 12354 | 0.56% |
| 2025-02-28 | 5.25 | 5.15 | -0.13 | -2.46% | 5.14 | 5.27 | 304326 | 15822 | 0.71% |
| 2025-02-27 | 5.20 | 5.28 | 0.09 | 1.73% | 5.16 | 5.29 | 396775 | 20839 | 0.93% |
| 2025-02-26 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.23 | 259249 | 13467 | 0.61% |
| 2025-02-25 | 5.30 | 5.20 | -0.11 | -2.07% | 5.19 | 5.31 | 312419 | 16381 | 0.73% |
| 2025-02-24 | 5.43 | 5.31 | -0.09 | -1.67% | 5.31 | 5.49 | 496407 | 26651 | 1.16% |
| 2025-02-21 | 5.45 | 5.40 | 0.03 | 0.56% | 5.39 | 5.55 | 461480 | 25195 | 1.08% |
| 2025-02-20 | 5.34 | 5.37 | 0.05 | 0.94% | 5.28 | 5.39 | 308233 | 16478 | 0.72% |
| 2025-02-19 | 5.35 | 5.32 | -0.02 | -0.37% | 5.31 | 5.41 | 286686 | 15348 | 0.67% |
| 2025-02-18 | 5.48 | 5.34 | -0.13 | -2.38% | 5.33 | 5.48 | 288890 | 15537 | 0.68% |
| 2025-02-17 | 5.45 | 5.47 | 0.03 | 0.55% | 5.40 | 5.53 | 325198 | 17786 | 0.76% |
| 2025-02-14 | 5.38 | 5.44 | 0.10 | 1.87% | 5.34 | 5.49 | 304280 | 16469 | 0.71% |
| 2025-02-13 | 5.34 | 5.34 | -0.02 | -0.37% | 5.32 | 5.39 | 218495 | 11707 | 0.51% |
| 2025-02-12 | 5.32 | 5.36 | 0.06 | 1.13% | 5.26 | 5.37 | 254741 | 13559 | 0.60% |
| 2025-02-11 | 5.29 | 5.30 | 0.03 | 0.57% | 5.26 | 5.34 | 236747 | 12572 | 0.55% |
| 2025-02-10 | 5.28 | 5.27 | -0.03 | -0.57% | 5.24 | 5.33 | 260706 | 13760 | 0.61% |
| 2025-02-07 | 5.22 | 5.30 | 0.09 | 1.73% | 5.19 | 5.33 | 324001 | 17130 | 0.76% |
| 2025-02-06 | 5.20 | 5.21 | 0.01 | 0.19% | 5.14 | 5.25 | 270989 | 14059 | 0.63% |
| 2025-02-05 | 5.19 | 5.20 | 0.03 | 0.58% | 5.16 | 5.27 | 259246 | 13499 | 0.61% |
| 2025-01-27 | 5.16 | 5.17 | 0.03 | 0.58% | 5.13 | 5.22 | 267095 | 13837 | 0.62% |
| 2025-01-24 | 5.08 | 5.14 | 0.06 | 1.18% | 5.06 | 5.16 | 208668 | 10706 | 0.49% |
| 2025-01-23 | 5.14 | 5.08 | 0.00 | 0.00% | 5.08 | 5.19 | 253421 | 12990 | 0.59% |
| 2025-01-22 | 5.13 | 5.08 | -0.04 | -0.78% | 5.07 | 5.18 | 210567 | 10754 | 0.49% |
| 2025-01-21 | 5.14 | 5.12 | 0.06 | 1.19% | 5.09 | 5.25 | 314309 | 16186 | 0.73% |
| 2025-01-20 | 5.25 | 5.06 | -0.17 | -3.25% | 5.06 | 5.27 | 369017 | 18871 | 0.86% |
| 2025-01-17 | 5.19 | 5.23 | 0.02 | 0.38% | 5.16 | 5.26 | 174175 | 9088 | 0.41% |
| 2025-01-16 | 5.20 | 5.21 | 0.03 | 0.58% | 5.16 | 5.28 | 207554 | 10822 | 0.49% |
| 2025-01-15 | 5.18 | 5.18 | 0.00 | 0.00% | 5.11 | 5.20 | 187878 | 9688 | 0.44% |
| 2025-01-14 | 5.08 | 5.18 | 0.12 | 2.37% | 5.04 | 5.20 | 263365 | 13523 | 0.62% |
| 2025-01-13 | 5.03 | 5.06 | 0.07 | 1.40% | 5.01 | 5.14 | 262653 | 13300 | 0.61% |
| 2025-01-10 | 5.05 | 4.99 | -0.04 | -0.80% | 4.99 | 5.15 | 223507 | 11304 | 0.52% |
| 2025-01-09 | 5.01 | 5.03 | 0.03 | 0.60% | 4.98 | 5.09 | 219452 | 11052 | 0.51% |
| 2025-01-08 | 5.03 | 5.00 | -0.02 | -0.40% | 4.88 | 5.04 | 247660 | 12273 | 0.58% |
| 2025-01-07 | 4.99 | 5.02 | 0.02 | 0.40% | 4.95 | 5.06 | 225761 | 11301 | 0.53% |
| 2025-01-06 | 5.01 | 5.00 | -0.01 | -0.20% | 4.97 | 5.07 | 236757 | 11868 | 0.55% |
| 2025-01-03 | 5.15 | 5.01 | -0.16 | -3.09% | 5.00 | 5.18 | 317130 | 16099 | 0.74% |
| 2025-01-02 | 5.39 | 5.17 | -0.24 | -4.44% | 5.13 | 5.43 | 407561 | 21448 | 0.95% |
| 2024-12-31 | 5.54 | 5.41 | -0.09 | -1.64% | 5.39 | 5.57 | 248814 | 13602 | 0.58% |
| 2024-12-30 | 5.57 | 5.50 | -0.06 | -1.08% | 5.44 | 5.59 | 229533 | 12580 | 0.54% |