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 | 3.44 | 3.19 | -0.28 | -8.07% | 3.12 | 3.44 | 251330 | 8124 | 4.72% |
| 2025-04-07 | 3.56 | 3.47 | -0.39 | -10.10% | 3.47 | 3.72 | 151097 | 5305 | 2.84% |
| 2025-04-03 | 3.83 | 3.86 | -0.01 | -0.26% | 3.79 | 3.90 | 162582 | 6256 | 3.05% |
| 2025-04-02 | 3.86 | 3.87 | 0.00 | 0.00% | 3.85 | 3.92 | 103972 | 4033 | 1.95% |
| 2025-04-01 | 3.84 | 3.87 | 0.05 | 1.31% | 3.82 | 3.93 | 125373 | 4865 | 2.35% |
| 2025-03-31 | 3.83 | 3.82 | -0.07 | -1.80% | 3.73 | 3.86 | 201178 | 7631 | 3.78% |
| 2025-03-28 | 3.98 | 3.89 | -0.12 | -2.99% | 3.88 | 4.05 | 176456 | 6962 | 3.31% |
| 2025-03-27 | 4.10 | 4.01 | -0.05 | -1.23% | 3.95 | 4.11 | 229367 | 9217 | 4.31% |
| 2025-03-26 | 3.96 | 4.06 | 0.06 | 1.50% | 3.95 | 4.13 | 282207 | 11524 | 5.30% |
| 2025-03-25 | 4.00 | 4.00 | -0.04 | -0.99% | 3.95 | 4.09 | 360856 | 14509 | 6.77% |
| 2025-03-24 | 4.29 | 4.04 | -0.44 | -9.82% | 4.03 | 4.36 | 567000 | 23344 | 10.64% |
| 2025-03-21 | 5.25 | 4.48 | -0.34 | -7.05% | 4.46 | 5.25 | 895359 | 42728 | 16.81% |
| 2025-03-20 | 4.82 | 4.82 | 0.44 | 10.05% | 4.82 | 4.82 | 74681 | 3599 | 1.40% |
| 2025-03-19 | 4.38 | 4.38 | -0.02 | -0.45% | 4.33 | 4.55 | 262619 | 11640 | 4.93% |
| 2025-03-18 | 4.25 | 4.40 | 0.21 | 5.01% | 4.18 | 4.48 | 308105 | 13294 | 5.78% |
| 2025-03-17 | 4.14 | 4.19 | 0.05 | 1.21% | 4.13 | 4.25 | 182031 | 7615 | 3.42% |
| 2025-03-14 | 4.19 | 4.14 | 0.02 | 0.49% | 4.04 | 4.19 | 203160 | 8343 | 3.81% |
| 2025-03-13 | 4.31 | 4.12 | -0.11 | -2.60% | 4.06 | 4.58 | 329817 | 13999 | 6.19% |
| 2025-03-12 | 4.11 | 4.23 | 0.14 | 3.42% | 4.09 | 4.30 | 274528 | 11519 | 5.15% |
| 2025-03-11 | 3.94 | 4.09 | 0.10 | 2.51% | 3.91 | 4.09 | 161762 | 6522 | 3.04% |
| 2025-03-10 | 3.94 | 3.99 | 0.03 | 0.76% | 3.92 | 4.08 | 247905 | 9973 | 4.65% |
| 2025-03-07 | 4.00 | 3.96 | -0.07 | -1.74% | 3.90 | 4.07 | 305234 | 12042 | 5.73% |
| 2025-03-06 | 3.85 | 4.03 | 0.18 | 4.68% | 3.84 | 4.24 | 328523 | 13430 | 6.17% |
| 2025-03-05 | 3.88 | 3.85 | -0.06 | -1.53% | 3.78 | 3.93 | 78169 | 2993 | 1.47% |
| 2025-03-04 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.92 | 53611 | 2082 | 1.01% |
| 2025-03-03 | 3.85 | 3.86 | 0.02 | 0.52% | 3.83 | 3.92 | 91798 | 3548 | 1.72% |
| 2025-02-28 | 4.03 | 3.84 | -0.13 | -3.27% | 3.83 | 4.03 | 99471 | 3888 | 1.87% |
| 2025-02-27 | 4.01 | 3.97 | -0.05 | -1.24% | 3.91 | 4.08 | 81411 | 3237 | 1.53% |
| 2025-02-26 | 3.94 | 4.02 | 0.09 | 2.29% | 3.88 | 4.05 | 91191 | 3649 | 1.71% |
| 2025-02-25 | 3.91 | 3.93 | -0.01 | -0.25% | 3.87 | 3.96 | 81028 | 3177 | 1.52% |
| 2025-02-24 | 3.86 | 3.94 | 0.08 | 2.07% | 3.85 | 3.99 | 123228 | 4850 | 2.31% |
| 2025-02-21 | 3.97 | 3.86 | -0.11 | -2.77% | 3.86 | 3.98 | 93683 | 3649 | 1.76% |
| 2025-02-20 | 3.98 | 3.97 | 0.02 | 0.51% | 3.90 | 4.00 | 71819 | 2847 | 1.35% |
| 2025-02-19 | 3.90 | 3.95 | 0.07 | 1.80% | 3.86 | 3.98 | 70862 | 2789 | 1.33% |
| 2025-02-18 | 4.02 | 3.88 | -0.13 | -3.24% | 3.86 | 4.08 | 103714 | 4114 | 1.95% |
| 2025-02-17 | 3.90 | 4.01 | 0.11 | 2.82% | 3.89 | 4.04 | 97452 | 3875 | 1.83% |
| 2025-02-14 | 3.95 | 3.90 | -0.08 | -2.01% | 3.86 | 3.99 | 86782 | 3403 | 1.63% |
| 2025-02-13 | 4.03 | 3.98 | -0.07 | -1.73% | 3.98 | 4.07 | 66607 | 2677 | 1.25% |
| 2025-02-12 | 3.99 | 4.05 | 0.04 | 1.00% | 3.98 | 4.07 | 72281 | 2915 | 1.36% |
| 2025-02-11 | 4.06 | 4.01 | -0.05 | -1.23% | 3.98 | 4.06 | 71976 | 2884 | 1.35% |
| 2025-02-10 | 4.05 | 4.06 | 0.05 | 1.25% | 3.98 | 4.09 | 89554 | 3617 | 1.68% |
| 2025-02-07 | 3.93 | 4.01 | 0.10 | 2.56% | 3.91 | 4.10 | 110807 | 4447 | 2.08% |
| 2025-02-06 | 3.82 | 3.91 | 0.07 | 1.82% | 3.82 | 3.92 | 100758 | 3904 | 1.89% |
| 2025-02-05 | 3.90 | 3.84 | -0.06 | -1.54% | 3.82 | 3.97 | 115603 | 4484 | 2.17% |
| 2025-01-27 | 3.80 | 3.90 | 0.15 | 4.00% | 3.75 | 3.94 | 142496 | 5535 | 2.67% |
| 2025-01-24 | 3.69 | 3.75 | 0.05 | 1.35% | 3.68 | 3.77 | 71145 | 2649 | 1.34% |
| 2025-01-23 | 3.78 | 3.70 | -0.01 | -0.27% | 3.69 | 3.80 | 83231 | 3123 | 1.56% |
| 2025-01-22 | 3.78 | 3.71 | -0.11 | -2.88% | 3.69 | 3.84 | 95409 | 3579 | 1.79% |
| 2025-01-21 | 3.89 | 3.82 | -0.06 | -1.55% | 3.80 | 3.91 | 62844 | 2408 | 1.18% |
| 2025-01-20 | 3.88 | 3.88 | 0.07 | 1.84% | 3.78 | 3.92 | 72536 | 2809 | 1.36% |
| 2025-01-17 | 3.89 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 69936 | 2682 | 1.31% |
| 2025-01-16 | 3.80 | 3.88 | 0.07 | 1.84% | 3.80 | 3.91 | 80854 | 3125 | 1.52% |
| 2025-01-15 | 3.73 | 3.81 | 0.08 | 2.14% | 3.71 | 3.87 | 127422 | 4846 | 2.39% |
| 2025-01-14 | 3.60 | 3.73 | 0.12 | 3.32% | 3.58 | 3.74 | 89628 | 3299 | 1.68% |
| 2025-01-13 | 3.53 | 3.61 | 0.02 | 0.56% | 3.42 | 3.69 | 137084 | 4877 | 2.57% |
| 2025-01-10 | 3.62 | 3.59 | 0.02 | 0.56% | 3.51 | 3.83 | 204747 | 7506 | 3.84% |
| 2025-01-09 | 3.56 | 3.57 | 0.01 | 0.28% | 3.48 | 3.63 | 74923 | 2679 | 1.41% |
| 2025-01-08 | 3.58 | 3.56 | -0.02 | -0.56% | 3.45 | 3.62 | 112134 | 3965 | 2.10% |
| 2025-01-07 | 3.44 | 3.58 | 0.17 | 4.99% | 3.40 | 3.58 | 109207 | 3800 | 2.05% |
| 2025-01-06 | 3.49 | 3.41 | -0.06 | -1.73% | 3.26 | 3.49 | 118341 | 4024 | 2.22% |
| 2025-01-03 | 3.83 | 3.47 | -0.29 | -7.71% | 3.47 | 3.84 | 133347 | 4801 | 2.50% |
| 2025-01-02 | 3.72 | 3.76 | 0.03 | 0.80% | 3.72 | 3.92 | 153797 | 5875 | 2.89% |
| 2024-12-31 | 3.84 | 3.73 | -0.07 | -1.84% | 3.72 | 3.87 | 99046 | 3763 | 1.86% |
| 2024-12-30 | 3.90 | 3.80 | -0.10 | -2.56% | 3.71 | 3.93 | 120214 | 4541 | 2.26% |