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 06:01:57 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 | 3.57 | 3.40 | -0.38 | -10.05% | 3.40 | 3.62 | 182242 | 6306 | 0.49% |
| 2025-04-03 | 3.72 | 3.78 | 0.00 | 0.00% | 3.69 | 3.81 | 93568 | 3525 | 0.25% |
| 2025-04-02 | 3.76 | 3.78 | 0.01 | 0.27% | 3.73 | 3.80 | 74805 | 2819 | 0.20% |
| 2025-04-01 | 3.70 | 3.77 | 0.06 | 1.62% | 3.68 | 3.82 | 125322 | 4719 | 0.34% |
| 2025-03-31 | 3.70 | 3.71 | -0.01 | -0.27% | 3.60 | 3.73 | 166882 | 6122 | 0.45% |
| 2025-03-28 | 3.85 | 3.72 | -0.12 | -3.13% | 3.72 | 3.87 | 171684 | 6476 | 0.46% |
| 2025-03-27 | 3.89 | 3.84 | -0.07 | -1.79% | 3.78 | 3.90 | 155520 | 5961 | 0.42% |
| 2025-03-26 | 3.89 | 3.91 | 0.00 | 0.00% | 3.86 | 3.94 | 151325 | 5897 | 0.41% |
| 2025-03-25 | 3.97 | 3.91 | -0.06 | -1.51% | 3.89 | 4.02 | 234261 | 9225 | 0.63% |
| 2025-03-24 | 4.06 | 3.97 | -0.05 | -1.24% | 3.91 | 4.24 | 389556 | 15610 | 1.05% |
| 2025-03-21 | 4.19 | 4.02 | -0.14 | -3.37% | 4.02 | 4.23 | 574492 | 23554 | 1.55% |
| 2025-03-20 | 3.79 | 4.16 | 0.35 | 9.19% | 3.78 | 4.19 | 782734 | 32143 | 2.11% |
| 2025-03-19 | 3.81 | 3.81 | 0.00 | 0.00% | 3.77 | 3.86 | 121144 | 4608 | 0.33% |
| 2025-03-18 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.84 | 151242 | 5738 | 0.41% |
| 2025-03-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.71 | 3.82 | 160844 | 6061 | 0.43% |
| 2025-03-14 | 3.76 | 3.77 | -0.02 | -0.53% | 3.65 | 3.78 | 236644 | 8818 | 0.64% |
| 2025-03-13 | 3.86 | 3.79 | -0.07 | -1.81% | 3.73 | 3.89 | 231726 | 8759 | 0.62% |
| 2025-03-12 | 3.94 | 3.86 | -0.06 | -1.53% | 3.85 | 3.96 | 155859 | 6053 | 0.42% |
| 2025-03-11 | 3.92 | 3.92 | 0.00 | 0.00% | 3.81 | 3.93 | 243456 | 9426 | 0.66% |
| 2025-03-10 | 3.91 | 3.92 | -0.05 | -1.26% | 3.87 | 3.97 | 228165 | 8926 | 0.62% |
| 2025-03-07 | 4.02 | 3.97 | -0.04 | -1.00% | 3.94 | 4.12 | 268036 | 10790 | 0.72% |
| 2025-03-06 | 4.08 | 4.01 | 0.01 | 0.25% | 3.93 | 4.12 | 307856 | 12277 | 0.83% |
| 2025-03-05 | 3.99 | 4.00 | 0.00 | 0.00% | 3.85 | 4.01 | 274678 | 10757 | 0.74% |
| 2025-03-04 | 3.92 | 4.00 | 0.04 | 1.01% | 3.87 | 4.04 | 256413 | 10180 | 0.69% |
| 2025-03-03 | 4.00 | 3.96 | -0.07 | -1.74% | 3.93 | 4.19 | 365245 | 14778 | 0.98% |
| 2025-02-28 | 3.95 | 4.03 | 0.12 | 3.07% | 3.83 | 4.14 | 532778 | 21362 | 1.44% |
| 2025-02-27 | 4.15 | 3.91 | -0.12 | -2.98% | 3.88 | 4.18 | 516989 | 20578 | 1.39% |
| 2025-02-26 | 3.72 | 4.03 | 0.37 | 10.11% | 3.72 | 4.03 | 409267 | 15960 | 1.10% |
| 2025-02-25 | 3.72 | 3.66 | -0.08 | -2.14% | 3.64 | 3.78 | 228406 | 8478 | 0.62% |
| 2025-02-24 | 3.72 | 3.74 | 0.04 | 1.08% | 3.70 | 3.82 | 229509 | 8637 | 0.62% |
| 2025-02-21 | 3.71 | 3.70 | 0.00 | 0.00% | 3.61 | 3.75 | 246196 | 9066 | 0.66% |
| 2025-02-20 | 3.85 | 3.70 | -0.16 | -4.15% | 3.67 | 3.92 | 365355 | 13718 | 0.99% |
| 2025-02-19 | 3.86 | 3.86 | 0.00 | 0.00% | 3.72 | 3.96 | 665110 | 25520 | 1.79% |
| 2025-02-18 | 3.49 | 3.86 | 0.35 | 9.97% | 3.47 | 3.86 | 458773 | 17231 | 1.24% |
| 2025-02-17 | 3.38 | 3.51 | 0.16 | 4.78% | 3.35 | 3.58 | 303809 | 10614 | 0.82% |
| 2025-02-14 | 3.36 | 3.35 | -0.02 | -0.59% | 3.31 | 3.40 | 169723 | 5688 | 0.46% |
| 2025-02-13 | 3.32 | 3.37 | 0.03 | 0.90% | 3.31 | 3.43 | 226856 | 7655 | 0.61% |
| 2025-02-12 | 3.38 | 3.34 | -0.02 | -0.60% | 3.28 | 3.39 | 223630 | 7434 | 0.60% |
| 2025-02-11 | 3.46 | 3.36 | -0.08 | -2.33% | 3.34 | 3.48 | 223314 | 7543 | 0.60% |
| 2025-02-10 | 3.39 | 3.44 | 0.14 | 4.24% | 3.32 | 3.46 | 481569 | 16344 | 1.30% |
| 2025-02-07 | 3.04 | 3.30 | 0.30 | 10.00% | 3.03 | 3.30 | 325425 | 10295 | 0.88% |
| 2025-02-06 | 3.07 | 3.00 | -0.03 | -0.99% | 2.97 | 3.09 | 299520 | 9029 | 0.81% |
| 2025-02-05 | 3.19 | 3.03 | -0.29 | -8.73% | 3.00 | 3.24 | 418517 | 12948 | 1.13% |
| 2025-01-27 | 3.36 | 3.32 | 0.05 | 1.53% | 3.27 | 3.60 | 635085 | 21773 | 1.71% |
| 2025-01-24 | 3.18 | 3.27 | 0.30 | 10.10% | 2.95 | 3.27 | 434946 | 13578 | 1.17% |
| 2025-01-23 | 2.99 | 2.97 | 0.01 | 0.34% | 2.96 | 3.06 | 189810 | 5725 | 0.51% |
| 2025-01-22 | 2.99 | 2.96 | -0.03 | -1.00% | 2.90 | 3.00 | 114031 | 3345 | 0.31% |
| 2025-01-21 | 3.06 | 2.99 | -0.06 | -1.97% | 2.97 | 3.08 | 124202 | 3745 | 0.33% |
| 2025-01-20 | 3.04 | 3.05 | 0.03 | 0.99% | 2.94 | 3.13 | 163163 | 4987 | 0.44% |
| 2025-01-17 | 3.14 | 3.02 | -0.12 | -3.82% | 3.00 | 3.16 | 151212 | 4608 | 0.41% |
| 2025-01-16 | 3.03 | 3.14 | 0.11 | 3.63% | 3.02 | 3.21 | 159581 | 5007 | 0.43% |
| 2025-01-15 | 3.02 | 3.03 | 0.00 | 0.00% | 2.97 | 3.04 | 96092 | 2891 | 0.26% |
| 2025-01-14 | 2.99 | 3.03 | 0.04 | 1.34% | 2.94 | 3.04 | 125953 | 3768 | 0.34% |
| 2025-01-13 | 2.89 | 2.99 | 0.07 | 2.40% | 2.85 | 3.00 | 104988 | 3075 | 0.28% |
| 2025-01-10 | 3.00 | 2.92 | -0.08 | -2.67% | 2.91 | 3.03 | 82563 | 2437 | 0.22% |
| 2025-01-09 | 3.00 | 3.00 | -0.03 | -0.99% | 2.97 | 3.03 | 71121 | 2136 | 0.19% |
| 2025-01-08 | 3.11 | 3.03 | -0.08 | -2.57% | 2.96 | 3.11 | 114131 | 3450 | 0.31% |
| 2025-01-07 | 3.10 | 3.11 | 0.00 | 0.00% | 3.04 | 3.13 | 85895 | 2648 | 0.23% |
| 2025-01-06 | 3.06 | 3.11 | 0.05 | 1.63% | 3.00 | 3.15 | 110214 | 3397 | 0.30% |
| 2025-01-03 | 3.15 | 3.06 | -0.09 | -2.86% | 3.04 | 3.16 | 113677 | 3521 | 0.31% |
| 2025-01-02 | 3.21 | 3.15 | -0.05 | -1.56% | 3.12 | 3.27 | 121840 | 3901 | 0.33% |
| 2024-12-31 | 3.25 | 3.20 | -0.06 | -1.84% | 3.19 | 3.32 | 87573 | 2841 | 0.24% |
| 2024-12-30 | 3.33 | 3.26 | -0.05 | -1.51% | 3.21 | 3.39 | 148763 | 4852 | 0.40% |