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 01:20:24 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 | 5.51 | 5.25 | -0.58 | -9.95% | 5.25 | 5.52 | 132550 | 7029 | 2.05% |
| 2025-04-03 | 5.82 | 5.83 | -0.07 | -1.19% | 5.77 | 5.95 | 96959 | 5671 | 1.50% |
| 2025-04-02 | 5.85 | 5.90 | -0.01 | -0.17% | 5.85 | 5.98 | 93906 | 5565 | 1.45% |
| 2025-04-01 | 5.92 | 5.91 | 0.07 | 1.20% | 5.88 | 5.98 | 102709 | 6091 | 1.59% |
| 2025-03-31 | 5.88 | 5.84 | -0.06 | -1.02% | 5.75 | 5.90 | 131777 | 7669 | 2.04% |
| 2025-03-28 | 6.04 | 5.90 | -0.11 | -1.83% | 5.89 | 6.05 | 138773 | 8259 | 2.15% |
| 2025-03-27 | 6.11 | 6.01 | -0.14 | -2.28% | 5.96 | 6.12 | 164005 | 9898 | 2.54% |
| 2025-03-26 | 6.05 | 6.15 | 0.07 | 1.15% | 6.03 | 6.19 | 158698 | 9721 | 2.45% |
| 2025-03-25 | 6.18 | 6.08 | 0.03 | 0.50% | 6.05 | 6.28 | 234649 | 14446 | 3.63% |
| 2025-03-24 | 6.18 | 6.05 | -0.18 | -2.89% | 5.90 | 6.36 | 283507 | 17194 | 4.39% |
| 2025-03-21 | 6.37 | 6.23 | -0.21 | -3.26% | 6.20 | 6.43 | 299833 | 18864 | 4.64% |
| 2025-03-20 | 6.64 | 6.44 | -0.18 | -2.72% | 6.41 | 6.64 | 394048 | 25512 | 6.10% |
| 2025-03-19 | 6.42 | 6.62 | 0.28 | 4.42% | 6.41 | 6.85 | 740277 | 49162 | 11.45% |
| 2025-03-18 | 6.26 | 6.34 | 0.11 | 1.77% | 6.16 | 6.36 | 286017 | 17886 | 4.42% |
| 2025-03-17 | 6.25 | 6.23 | 0.02 | 0.32% | 6.16 | 6.36 | 237330 | 14815 | 3.67% |
| 2025-03-14 | 6.19 | 6.21 | 0.02 | 0.32% | 6.04 | 6.21 | 249526 | 15331 | 3.86% |
| 2025-03-13 | 6.36 | 6.19 | -0.14 | -2.21% | 6.11 | 6.40 | 356940 | 22147 | 5.52% |
| 2025-03-12 | 6.41 | 6.33 | -0.07 | -1.09% | 6.32 | 6.49 | 376931 | 24052 | 5.83% |
| 2025-03-11 | 6.30 | 6.40 | -0.04 | -0.62% | 6.24 | 6.52 | 456561 | 29073 | 7.06% |
| 2025-03-10 | 6.56 | 6.44 | -0.13 | -1.98% | 6.37 | 6.78 | 626203 | 41046 | 9.69% |
| 2025-03-07 | 6.75 | 6.57 | -0.32 | -4.64% | 6.45 | 7.36 | 1107967 | 75246 | 17.14% |
| 2025-03-06 | 6.25 | 6.89 | 0.63 | 10.06% | 6.24 | 6.89 | 573570 | 37938 | 8.87% |
| 2025-03-05 | 6.33 | 6.26 | -0.01 | -0.16% | 6.00 | 6.55 | 993796 | 61966 | 15.37% |
| 2025-03-04 | 5.70 | 6.27 | 0.57 | 10.00% | 5.66 | 6.27 | 510292 | 30987 | 7.89% |
| 2025-03-03 | 5.59 | 5.70 | 0.15 | 2.70% | 5.56 | 5.88 | 288764 | 16569 | 4.47% |
| 2025-02-28 | 5.68 | 5.55 | -0.18 | -3.14% | 5.55 | 5.71 | 125663 | 7051 | 1.94% |
| 2025-02-27 | 5.73 | 5.73 | 0.01 | 0.17% | 5.60 | 5.77 | 152581 | 8665 | 2.36% |
| 2025-02-26 | 5.55 | 5.72 | 0.17 | 3.06% | 5.55 | 5.75 | 186285 | 10561 | 2.88% |
| 2025-02-25 | 5.61 | 5.55 | -0.09 | -1.60% | 5.54 | 5.62 | 104865 | 5850 | 1.62% |
| 2025-02-24 | 5.57 | 5.64 | 0.06 | 1.08% | 5.56 | 5.65 | 145643 | 8162 | 2.25% |
| 2025-02-21 | 5.58 | 5.58 | 0.00 | 0.00% | 5.50 | 5.63 | 140120 | 7799 | 2.17% |
| 2025-02-20 | 5.53 | 5.58 | 0.00 | 0.00% | 5.50 | 5.59 | 157939 | 8761 | 2.44% |
| 2025-02-19 | 5.45 | 5.58 | 0.17 | 3.14% | 5.44 | 5.68 | 193420 | 10763 | 2.99% |
| 2025-02-18 | 5.49 | 5.41 | -0.08 | -1.46% | 5.37 | 5.56 | 145292 | 7943 | 2.25% |
| 2025-02-17 | 5.45 | 5.49 | 0.04 | 0.73% | 5.43 | 5.50 | 108157 | 5910 | 1.67% |
| 2025-02-14 | 5.47 | 5.45 | 0.01 | 0.18% | 5.41 | 5.51 | 88563 | 4820 | 1.37% |
| 2025-02-13 | 5.56 | 5.44 | -0.12 | -2.16% | 5.44 | 5.57 | 128077 | 7030 | 1.98% |
| 2025-02-12 | 5.55 | 5.56 | 0.03 | 0.54% | 5.51 | 5.60 | 126644 | 7030 | 1.96% |
| 2025-02-11 | 5.56 | 5.53 | -0.03 | -0.54% | 5.50 | 5.60 | 155672 | 8626 | 2.41% |
| 2025-02-10 | 5.49 | 5.56 | 0.06 | 1.09% | 5.47 | 5.56 | 185995 | 10244 | 2.88% |
| 2025-02-07 | 5.51 | 5.50 | -0.03 | -0.54% | 5.46 | 5.61 | 262189 | 14506 | 4.06% |
| 2025-02-06 | 5.41 | 5.53 | 0.12 | 2.22% | 5.33 | 5.56 | 253141 | 13834 | 3.92% |
| 2025-02-05 | 5.47 | 5.41 | 0.00 | 0.00% | 5.34 | 5.53 | 212879 | 11536 | 3.29% |
| 2025-01-27 | 5.75 | 5.41 | -0.17 | -3.05% | 5.41 | 5.88 | 443867 | 24762 | 6.87% |
| 2025-01-24 | 5.07 | 5.58 | 0.51 | 10.06% | 5.04 | 5.58 | 388412 | 21058 | 6.01% |
| 2025-01-23 | 5.10 | 5.07 | 0.00 | 0.00% | 5.06 | 5.18 | 99049 | 5080 | 1.53% |
| 2025-01-22 | 5.10 | 5.07 | -0.04 | -0.78% | 5.02 | 5.12 | 78485 | 3973 | 1.21% |
| 2025-01-21 | 5.23 | 5.11 | -0.10 | -1.92% | 5.08 | 5.24 | 132448 | 6795 | 2.05% |
| 2025-01-20 | 5.10 | 5.21 | 0.15 | 2.96% | 5.06 | 5.25 | 117207 | 6079 | 1.81% |
| 2025-01-17 | 5.09 | 5.06 | -0.02 | -0.39% | 5.02 | 5.09 | 60300 | 3050 | 0.93% |
| 2025-01-16 | 5.12 | 5.08 | -0.04 | -0.78% | 5.06 | 5.21 | 96780 | 4962 | 1.50% |
| 2025-01-15 | 5.22 | 5.12 | -0.10 | -1.92% | 5.11 | 5.25 | 147307 | 7596 | 2.28% |
| 2025-01-14 | 4.86 | 5.22 | 0.38 | 7.85% | 4.85 | 5.32 | 300884 | 15609 | 4.65% |
| 2025-01-13 | 4.83 | 4.84 | 0.00 | 0.00% | 4.71 | 4.86 | 48899 | 2348 | 0.76% |
| 2025-01-10 | 4.96 | 4.84 | -0.11 | -2.22% | 4.84 | 5.05 | 71244 | 3511 | 1.10% |
| 2025-01-09 | 5.00 | 4.95 | -0.06 | -1.20% | 4.95 | 5.02 | 48723 | 2429 | 0.75% |
| 2025-01-08 | 5.07 | 5.01 | -0.05 | -0.99% | 4.87 | 5.07 | 70033 | 3486 | 1.08% |
| 2025-01-07 | 5.00 | 5.06 | 0.10 | 2.02% | 4.92 | 5.06 | 64084 | 3199 | 0.99% |
| 2025-01-06 | 4.97 | 4.96 | 0.00 | 0.00% | 4.82 | 5.01 | 80156 | 3958 | 1.24% |
| 2025-01-03 | 5.21 | 4.96 | -0.23 | -4.43% | 4.96 | 5.23 | 103090 | 5218 | 1.59% |
| 2025-01-02 | 5.31 | 5.19 | -0.12 | -2.26% | 5.14 | 5.38 | 93819 | 4941 | 1.45% |
| 2024-12-31 | 5.49 | 5.31 | -0.16 | -2.93% | 5.30 | 5.50 | 77524 | 4172 | 1.20% |
| 2024-12-30 | 5.50 | 5.47 | -0.07 | -1.26% | 5.43 | 5.54 | 68652 | 3763 | 1.06% |