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 07:13:19 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 | 5.05 | 4.95 | -0.13 | -2.56% | 4.86 | 5.11 | 661600 | 32814 | 4.34% |
| 2025-04-07 | 5.32 | 5.08 | -0.56 | -9.93% | 5.08 | 5.39 | 493297 | 25505 | 3.24% |
| 2025-04-03 | 5.62 | 5.64 | -0.03 | -0.53% | 5.60 | 5.72 | 284831 | 16095 | 1.87% |
| 2025-04-02 | 5.70 | 5.67 | -0.07 | -1.22% | 5.65 | 5.74 | 231290 | 13162 | 1.52% |
| 2025-04-01 | 5.72 | 5.74 | 0.04 | 0.70% | 5.70 | 5.81 | 367811 | 21148 | 2.41% |
| 2025-03-31 | 5.67 | 5.70 | -0.04 | -0.70% | 5.58 | 5.74 | 403911 | 22861 | 2.65% |
| 2025-03-28 | 5.86 | 5.74 | -0.09 | -1.54% | 5.72 | 5.91 | 423555 | 24575 | 2.78% |
| 2025-03-27 | 6.02 | 5.83 | -0.21 | -3.48% | 5.81 | 6.04 | 553179 | 32558 | 3.63% |
| 2025-03-26 | 6.15 | 6.04 | -0.01 | -0.17% | 6.02 | 6.26 | 562569 | 34290 | 3.69% |
| 2025-03-25 | 6.13 | 6.05 | -0.03 | -0.49% | 6.00 | 6.19 | 504355 | 30627 | 3.31% |
| 2025-03-24 | 6.33 | 6.08 | -0.14 | -2.25% | 6.00 | 6.39 | 623996 | 38294 | 4.10% |
| 2025-03-21 | 6.25 | 6.22 | -0.11 | -1.74% | 6.05 | 6.32 | 990681 | 61212 | 6.50% |
| 2025-03-20 | 6.52 | 6.33 | -0.39 | -5.80% | 6.30 | 6.66 | 1072930 | 69169 | 7.04% |
| 2025-03-19 | 6.71 | 6.72 | 0.01 | 0.15% | 6.62 | 6.76 | 593269 | 39674 | 3.89% |
| 2025-03-18 | 6.67 | 6.71 | 0.02 | 0.30% | 6.61 | 6.81 | 1041111 | 69910 | 6.83% |
| 2025-03-17 | 6.37 | 6.69 | 0.30 | 4.69% | 6.35 | 6.94 | 1655352 | 111007 | 10.87% |
| 2025-03-14 | 6.82 | 6.39 | -0.12 | -1.84% | 6.32 | 6.96 | 1597914 | 103690 | 10.49% |
| 2025-03-13 | 6.59 | 6.51 | 0.05 | 0.77% | 6.38 | 6.69 | 1352129 | 88106 | 8.88% |
| 2025-03-12 | 6.50 | 6.46 | -0.07 | -1.07% | 6.36 | 6.63 | 1567169 | 101432 | 10.29% |
| 2025-03-11 | 6.05 | 6.53 | 0.25 | 3.98% | 6.05 | 6.65 | 2742656 | 174963 | 18.01% |
| 2025-03-10 | 5.95 | 6.28 | 0.57 | 9.98% | 5.95 | 6.28 | 2409042 | 149633 | 15.82% |
| 2025-03-07 | 5.45 | 5.71 | 0.37 | 6.93% | 5.45 | 5.87 | 1853806 | 106562 | 12.17% |
| 2025-03-06 | 5.16 | 5.34 | 0.19 | 3.69% | 5.14 | 5.35 | 464956 | 24530 | 3.05% |
| 2025-03-05 | 5.18 | 5.15 | -0.02 | -0.39% | 5.09 | 5.20 | 158228 | 8119 | 1.04% |
| 2025-03-04 | 5.17 | 5.17 | -0.01 | -0.19% | 5.14 | 5.19 | 129778 | 6697 | 0.85% |
| 2025-03-03 | 5.18 | 5.18 | -0.03 | -0.58% | 5.15 | 5.26 | 198894 | 10360 | 1.31% |
| 2025-02-28 | 5.31 | 5.21 | -0.08 | -1.51% | 5.19 | 5.35 | 223011 | 11706 | 1.46% |
| 2025-02-27 | 5.35 | 5.29 | -0.04 | -0.75% | 5.22 | 5.36 | 191742 | 10112 | 1.26% |
| 2025-02-26 | 5.21 | 5.33 | 0.11 | 2.11% | 5.21 | 5.33 | 283299 | 14996 | 1.86% |
| 2025-02-25 | 5.24 | 5.22 | -0.05 | -0.95% | 5.19 | 5.25 | 233047 | 12162 | 1.53% |
| 2025-02-24 | 5.23 | 5.27 | 0.07 | 1.35% | 5.20 | 5.32 | 335822 | 17685 | 2.20% |
| 2025-02-21 | 5.09 | 5.20 | 0.10 | 1.96% | 5.07 | 5.33 | 493067 | 25734 | 3.24% |
| 2025-02-20 | 5.14 | 5.10 | -0.06 | -1.16% | 5.06 | 5.15 | 213442 | 10872 | 1.40% |
| 2025-02-19 | 5.12 | 5.16 | 0.07 | 1.38% | 5.09 | 5.17 | 169878 | 8714 | 1.12% |
| 2025-02-18 | 5.17 | 5.09 | -0.08 | -1.55% | 5.07 | 5.20 | 224596 | 11555 | 1.47% |
| 2025-02-17 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 182951 | 9460 | 1.20% |
| 2025-02-14 | 5.21 | 5.17 | -0.04 | -0.77% | 5.14 | 5.24 | 168389 | 8729 | 1.11% |
| 2025-02-13 | 5.22 | 5.21 | 0.00 | 0.00% | 5.19 | 5.28 | 217572 | 11390 | 1.43% |
| 2025-02-12 | 5.18 | 5.21 | 0.01 | 0.19% | 5.16 | 5.23 | 126511 | 6569 | 0.83% |
| 2025-02-11 | 5.23 | 5.20 | -0.02 | -0.38% | 5.13 | 5.24 | 160398 | 8291 | 1.05% |
| 2025-02-10 | 5.25 | 5.22 | -0.03 | -0.57% | 5.21 | 5.29 | 181373 | 9482 | 1.19% |
| 2025-02-07 | 5.15 | 5.25 | 0.09 | 1.74% | 5.13 | 5.29 | 237727 | 12431 | 1.56% |
| 2025-02-06 | 5.08 | 5.16 | 0.07 | 1.38% | 5.02 | 5.18 | 166774 | 8535 | 1.09% |
| 2025-02-05 | 5.19 | 5.09 | -0.05 | -0.97% | 5.06 | 5.20 | 152379 | 7808 | 1.00% |
| 2025-01-27 | 5.13 | 5.14 | 0.02 | 0.39% | 5.12 | 5.24 | 162697 | 8443 | 1.07% |
| 2025-01-24 | 5.08 | 5.12 | 0.03 | 0.59% | 5.05 | 5.13 | 134178 | 6831 | 0.88% |
| 2025-01-23 | 5.10 | 5.09 | 0.02 | 0.39% | 5.07 | 5.18 | 147899 | 7587 | 0.97% |
| 2025-01-22 | 5.12 | 5.07 | -0.07 | -1.36% | 5.04 | 5.14 | 117772 | 5985 | 0.77% |
| 2025-01-21 | 5.10 | 5.14 | 0.07 | 1.38% | 5.02 | 5.15 | 211862 | 10780 | 1.39% |
| 2025-01-20 | 5.09 | 5.07 | 0.01 | 0.20% | 5.05 | 5.14 | 134014 | 6813 | 0.88% |
| 2025-01-17 | 5.03 | 5.06 | 0.03 | 0.60% | 4.97 | 5.09 | 133989 | 6758 | 0.88% |
| 2025-01-16 | 4.95 | 5.03 | 0.09 | 1.82% | 4.95 | 5.10 | 232567 | 11728 | 1.53% |
| 2025-01-15 | 4.95 | 4.94 | -0.01 | -0.20% | 4.88 | 4.96 | 147133 | 7239 | 0.97% |
| 2025-01-14 | 4.80 | 4.95 | 0.14 | 2.91% | 4.79 | 4.95 | 201181 | 9837 | 1.32% |
| 2025-01-13 | 4.73 | 4.81 | 0.07 | 1.48% | 4.70 | 4.82 | 139681 | 6674 | 0.92% |
| 2025-01-10 | 4.85 | 4.74 | -0.11 | -2.27% | 4.74 | 4.87 | 145123 | 6955 | 0.95% |
| 2025-01-09 | 4.85 | 4.85 | -0.02 | -0.41% | 4.83 | 4.90 | 130367 | 6335 | 0.86% |
| 2025-01-08 | 4.98 | 4.87 | -0.11 | -2.21% | 4.79 | 4.98 | 256077 | 12453 | 1.68% |
| 2025-01-07 | 5.02 | 4.98 | -0.05 | -0.99% | 4.93 | 5.06 | 170824 | 8511 | 1.12% |
| 2025-01-06 | 4.95 | 5.03 | 0.08 | 1.62% | 4.87 | 5.04 | 237760 | 11836 | 1.56% |
| 2025-01-03 | 5.09 | 4.95 | -0.13 | -2.56% | 4.90 | 5.15 | 305137 | 15342 | 2.00% |
| 2025-01-02 | 5.22 | 5.08 | -0.16 | -3.05% | 5.05 | 5.27 | 261045 | 13477 | 1.71% |
| 2024-12-31 | 5.41 | 5.24 | -0.17 | -3.14% | 5.23 | 5.45 | 263657 | 14019 | 1.73% |
| 2024-12-30 | 5.43 | 5.41 | -0.02 | -0.37% | 5.38 | 5.46 | 148675 | 8049 | 0.98% |