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 20:09:16 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 | 2.73 | 2.90 | 0.15 | 5.45% | 2.73 | 2.95 | 1722929 | 49169 | 9.00% |
| 2025-04-07 | 2.91 | 2.75 | -0.31 | -10.13% | 2.75 | 3.01 | 1919286 | 54759 | 10.02% |
| 2025-04-03 | 3.03 | 3.06 | -0.11 | -3.47% | 3.01 | 3.17 | 1571010 | 48343 | 8.20% |
| 2025-04-02 | 3.04 | 3.17 | 0.13 | 4.28% | 3.04 | 3.26 | 2457169 | 77214 | 12.83% |
| 2025-04-01 | 3.03 | 3.04 | 0.20 | 7.04% | 2.97 | 3.10 | 1894348 | 57556 | 9.89% |
| 2025-03-31 | 2.95 | 2.84 | -0.13 | -4.38% | 2.81 | 2.95 | 1028632 | 29398 | 5.37% |
| 2025-03-28 | 3.00 | 2.97 | 0.01 | 0.34% | 2.95 | 3.02 | 644011 | 19159 | 3.36% |
| 2025-03-27 | 3.02 | 2.96 | -0.09 | -2.95% | 2.94 | 3.02 | 1063252 | 31523 | 5.55% |
| 2025-03-26 | 2.95 | 3.05 | 0.08 | 2.69% | 2.93 | 3.12 | 1442611 | 43707 | 7.53% |
| 2025-03-25 | 3.07 | 2.97 | -0.11 | -3.57% | 2.94 | 3.09 | 1371145 | 40906 | 7.16% |
| 2025-03-24 | 3.28 | 3.08 | -0.25 | -7.51% | 3.04 | 3.32 | 2171723 | 68206 | 11.34% |
| 2025-03-21 | 3.24 | 3.33 | 0.05 | 1.52% | 3.20 | 3.38 | 2332360 | 77220 | 12.18% |
| 2025-03-20 | 3.23 | 3.28 | 0.02 | 0.61% | 3.18 | 3.31 | 1982544 | 63838 | 10.35% |
| 2025-03-19 | 3.33 | 3.26 | -0.06 | -1.81% | 3.23 | 3.43 | 2538784 | 84587 | 13.26% |
| 2025-03-18 | 3.43 | 3.32 | -0.18 | -5.14% | 3.30 | 3.49 | 3452881 | 116239 | 18.03% |
| 2025-03-17 | 3.23 | 3.50 | 0.24 | 7.36% | 3.18 | 3.59 | 4739397 | 165534 | 24.75% |
| 2025-03-14 | 3.07 | 3.26 | 0.19 | 6.19% | 3.06 | 3.36 | 3248856 | 104084 | 16.96% |
| 2025-03-13 | 3.05 | 3.07 | 0.05 | 1.66% | 2.99 | 3.25 | 3186152 | 98892 | 16.64% |
| 2025-03-12 | 3.13 | 3.02 | -0.16 | -5.03% | 3.01 | 3.17 | 3904588 | 120032 | 20.39% |
| 2025-03-11 | 2.91 | 3.18 | 0.29 | 10.03% | 2.91 | 3.18 | 3532172 | 110064 | 18.44% |
| 2025-03-10 | 2.94 | 2.89 | 0.10 | 3.58% | 2.88 | 3.06 | 2536442 | 74983 | 13.24% |
| 2025-03-07 | 2.76 | 2.79 | 0.02 | 0.72% | 2.71 | 2.87 | 1255166 | 34817 | 6.55% |
| 2025-03-06 | 2.74 | 2.77 | 0.01 | 0.36% | 2.72 | 2.80 | 963025 | 26601 | 5.03% |
| 2025-03-05 | 2.80 | 2.76 | -0.02 | -0.72% | 2.73 | 2.82 | 787941 | 21738 | 4.11% |
| 2025-03-04 | 2.74 | 2.78 | 0.00 | 0.00% | 2.70 | 2.82 | 1025575 | 28213 | 5.36% |
| 2025-03-03 | 2.76 | 2.78 | -0.08 | -2.80% | 2.65 | 2.84 | 1605585 | 44248 | 8.38% |
| 2025-02-28 | 2.77 | 2.86 | 0.09 | 3.25% | 2.74 | 3.04 | 2703333 | 78814 | 14.12% |
| 2025-02-27 | 2.71 | 2.77 | 0.05 | 1.84% | 2.69 | 2.82 | 1157403 | 31829 | 6.04% |
| 2025-02-26 | 2.68 | 2.72 | 0.02 | 0.74% | 2.67 | 2.72 | 725885 | 19558 | 3.79% |
| 2025-02-25 | 2.73 | 2.70 | -0.05 | -1.82% | 2.68 | 2.75 | 733239 | 19860 | 3.83% |
| 2025-02-24 | 2.74 | 2.75 | 0.06 | 2.23% | 2.74 | 2.84 | 1084280 | 30090 | 5.66% |
| 2025-02-21 | 2.72 | 2.69 | -0.04 | -1.47% | 2.64 | 2.72 | 885825 | 23790 | 4.63% |
| 2025-02-20 | 2.74 | 2.73 | -0.01 | -0.36% | 2.68 | 2.76 | 724166 | 19691 | 3.78% |
| 2025-02-19 | 2.72 | 2.74 | 0.02 | 0.74% | 2.71 | 2.75 | 668010 | 18209 | 3.49% |
| 2025-02-18 | 2.83 | 2.72 | -0.13 | -4.56% | 2.70 | 2.84 | 1195358 | 33017 | 6.24% |
| 2025-02-17 | 2.80 | 2.85 | 0.02 | 0.71% | 2.78 | 2.87 | 994053 | 28135 | 5.19% |
| 2025-02-14 | 2.93 | 2.83 | -0.12 | -4.07% | 2.81 | 2.93 | 1600200 | 45564 | 8.36% |
| 2025-02-13 | 2.91 | 2.95 | 0.03 | 1.03% | 2.90 | 2.98 | 1595294 | 47039 | 8.33% |
| 2025-02-12 | 2.91 | 2.92 | 0.01 | 0.34% | 2.87 | 2.94 | 880870 | 25598 | 4.60% |
| 2025-02-11 | 2.96 | 2.91 | -0.07 | -2.35% | 2.89 | 3.01 | 1068711 | 31235 | 5.58% |
| 2025-02-10 | 2.92 | 2.98 | 0.04 | 1.36% | 2.92 | 2.99 | 1530329 | 45183 | 7.99% |
| 2025-02-07 | 2.82 | 2.94 | 0.11 | 3.89% | 2.80 | 2.95 | 1767733 | 51108 | 9.23% |
| 2025-02-06 | 2.84 | 2.83 | -0.02 | -0.70% | 2.76 | 2.85 | 1099821 | 30834 | 5.74% |
| 2025-02-05 | 2.80 | 2.85 | 0.00 | 0.00% | 2.76 | 2.88 | 842628 | 23785 | 4.40% |
| 2025-01-27 | 2.89 | 2.85 | -0.03 | -1.04% | 2.83 | 2.94 | 799668 | 23012 | 4.18% |
| 2025-01-24 | 2.82 | 2.88 | 0.03 | 1.05% | 2.75 | 2.93 | 1248973 | 35300 | 6.52% |
| 2025-01-23 | 2.94 | 2.85 | -0.05 | -1.72% | 2.85 | 2.98 | 1232293 | 35857 | 6.43% |
| 2025-01-22 | 2.90 | 2.90 | -0.03 | -1.02% | 2.86 | 2.95 | 910424 | 26408 | 4.75% |
| 2025-01-21 | 2.98 | 2.93 | -0.10 | -3.30% | 2.85 | 3.06 | 1815236 | 53143 | 9.48% |
| 2025-01-20 | 2.98 | 3.03 | -0.04 | -1.30% | 2.96 | 3.14 | 2484974 | 74972 | 12.98% |
| 2025-01-17 | 2.96 | 3.07 | 0.19 | 6.60% | 2.89 | 3.17 | 3810274 | 117794 | 19.90% |
| 2025-01-16 | 2.89 | 2.88 | 0.01 | 0.35% | 2.84 | 3.00 | 1465937 | 42732 | 7.65% |
| 2025-01-15 | 2.85 | 2.87 | 0.00 | 0.00% | 2.84 | 2.99 | 1461654 | 42267 | 7.63% |
| 2025-01-14 | 2.72 | 2.87 | 0.18 | 6.69% | 2.71 | 2.92 | 1695094 | 47974 | 8.85% |
| 2025-01-13 | 2.76 | 2.69 | -0.16 | -5.61% | 2.68 | 2.83 | 1568710 | 42834 | 8.19% |
| 2025-01-10 | 3.02 | 2.85 | -0.23 | -7.47% | 2.84 | 3.14 | 2454083 | 73140 | 12.81% |
| 2025-01-09 | 3.13 | 3.08 | -0.07 | -2.22% | 3.06 | 3.24 | 3772348 | 118474 | 19.70% |
| 2025-01-08 | 2.85 | 3.15 | 0.29 | 10.14% | 2.81 | 3.15 | 3058358 | 94351 | 15.97% |
| 2025-01-07 | 2.97 | 2.86 | -0.07 | -2.39% | 2.71 | 2.99 | 2141283 | 60890 | 11.18% |
| 2025-01-06 | 2.88 | 2.93 | -0.11 | -3.62% | 2.79 | 3.18 | 2299663 | 69345 | 12.01% |
| 2025-01-03 | 2.87 | 3.04 | 0.05 | 1.67% | 2.75 | 3.26 | 2881055 | 85829 | 15.04% |
| 2025-01-02 | 2.87 | 2.99 | 0.12 | 4.18% | 2.76 | 3.08 | 3154687 | 93566 | 16.47% |
| 2024-12-31 | 2.63 | 2.87 | 0.26 | 9.96% | 2.62 | 2.87 | 2261574 | 62254 | 11.81% |
| 2024-12-30 | 2.68 | 2.61 | -0.18 | -6.45% | 2.59 | 2.70 | 1577660 | 41356 | 8.24% |