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 06:28:13 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 | 3.90 | 3.75 | -0.42 | -10.07% | 3.75 | 3.97 | 701740 | 26593 | 1.19% |
| 2025-04-03 | 4.16 | 4.17 | -0.04 | -0.95% | 4.14 | 4.25 | 597055 | 25066 | 1.01% |
| 2025-04-02 | 4.19 | 4.21 | 0.01 | 0.24% | 4.16 | 4.24 | 461032 | 19397 | 0.78% |
| 2025-04-01 | 4.23 | 4.20 | -0.03 | -0.71% | 4.18 | 4.26 | 591929 | 24985 | 1.00% |
| 2025-03-31 | 4.20 | 4.23 | -0.05 | -1.17% | 4.10 | 4.27 | 702894 | 29453 | 1.19% |
| 2025-03-28 | 4.27 | 4.28 | 0.04 | 0.94% | 4.26 | 4.38 | 897119 | 38661 | 1.52% |
| 2025-03-27 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.31 | 749380 | 31968 | 1.27% |
| 2025-03-26 | 4.19 | 4.24 | 0.02 | 0.47% | 4.18 | 4.28 | 581027 | 24667 | 0.99% |
| 2025-03-25 | 4.31 | 4.22 | -0.07 | -1.63% | 4.19 | 4.33 | 711700 | 30143 | 1.21% |
| 2025-03-24 | 4.41 | 4.29 | -0.14 | -3.16% | 4.19 | 4.44 | 1153946 | 49787 | 1.96% |
| 2025-03-21 | 4.56 | 4.43 | -0.17 | -3.70% | 4.42 | 4.60 | 1145018 | 51526 | 1.94% |
| 2025-03-20 | 4.69 | 4.60 | -0.15 | -3.16% | 4.59 | 4.70 | 1420833 | 65705 | 2.41% |
| 2025-03-19 | 4.70 | 4.75 | 0.01 | 0.21% | 4.63 | 4.89 | 1998708 | 95054 | 3.39% |
| 2025-03-18 | 4.73 | 4.74 | -0.02 | -0.42% | 4.71 | 4.88 | 1908780 | 91270 | 3.24% |
| 2025-03-17 | 4.90 | 4.76 | 0.01 | 0.21% | 4.66 | 4.99 | 3168040 | 152338 | 5.37% |
| 2025-03-14 | 4.50 | 4.75 | 0.28 | 6.26% | 4.50 | 4.81 | 3043564 | 142575 | 5.16% |
| 2025-03-13 | 4.62 | 4.47 | -0.17 | -3.66% | 4.42 | 4.63 | 1418666 | 64018 | 2.41% |
| 2025-03-12 | 4.65 | 4.64 | 0.03 | 0.65% | 4.61 | 4.77 | 2193940 | 102707 | 3.72% |
| 2025-03-11 | 4.40 | 4.61 | 0.13 | 2.90% | 4.35 | 4.65 | 1952216 | 88551 | 3.31% |
| 2025-03-10 | 4.48 | 4.48 | -0.02 | -0.44% | 4.38 | 4.53 | 1619213 | 71998 | 2.75% |
| 2025-03-07 | 4.64 | 4.50 | -0.18 | -3.85% | 4.47 | 4.69 | 2206165 | 101305 | 3.74% |
| 2025-03-06 | 4.46 | 4.68 | 0.22 | 4.93% | 4.41 | 4.88 | 3163065 | 147207 | 5.36% |
| 2025-03-05 | 4.42 | 4.46 | 0.08 | 1.83% | 4.39 | 4.54 | 1681722 | 75081 | 2.85% |
| 2025-03-04 | 4.47 | 4.38 | -0.17 | -3.74% | 4.31 | 4.48 | 1857580 | 81093 | 3.15% |
| 2025-03-03 | 4.49 | 4.55 | -0.01 | -0.22% | 4.38 | 4.65 | 2337526 | 106065 | 3.96% |
| 2025-02-28 | 4.88 | 4.56 | -0.19 | -4.00% | 4.47 | 5.00 | 4242891 | 199210 | 7.19% |
| 2025-02-27 | 4.30 | 4.75 | 0.43 | 9.95% | 4.28 | 4.75 | 3559766 | 160560 | 6.04% |
| 2025-02-26 | 4.34 | 4.32 | -0.01 | -0.23% | 4.29 | 4.36 | 1352526 | 58306 | 2.29% |
| 2025-02-25 | 4.28 | 4.33 | -0.02 | -0.46% | 4.25 | 4.41 | 1566840 | 68076 | 2.66% |
| 2025-02-24 | 4.40 | 4.35 | -0.14 | -3.12% | 4.31 | 4.47 | 2181756 | 95313 | 3.70% |
| 2025-02-21 | 4.51 | 4.49 | 0.02 | 0.45% | 4.41 | 4.64 | 2755010 | 124861 | 4.67% |
| 2025-02-20 | 4.56 | 4.47 | -0.14 | -3.04% | 4.46 | 4.68 | 2848673 | 129591 | 4.83% |
| 2025-02-19 | 4.48 | 4.61 | 0.09 | 1.99% | 4.33 | 4.74 | 3703546 | 167039 | 6.28% |
| 2025-02-18 | 4.52 | 4.52 | -0.49 | -9.78% | 4.51 | 4.86 | 4633829 | 212360 | 7.86% |
| 2025-02-17 | 5.43 | 5.01 | -0.56 | -10.05% | 5.01 | 5.43 | 5446974 | 280103 | 9.24% |
| 2025-02-14 | 5.47 | 5.57 | 0.51 | 10.08% | 5.00 | 5.57 | 7531684 | 408104 | 12.77% |
| 2025-02-13 | 4.98 | 5.06 | 0.46 | 10.00% | 4.47 | 5.06 | 5465608 | 263136 | 9.27% |
| 2025-02-12 | 4.60 | 4.60 | 0.42 | 10.05% | 4.37 | 4.60 | 2987528 | 136542 | 5.07% |
| 2025-02-11 | 4.18 | 4.18 | 0.38 | 10.00% | 4.18 | 4.18 | 426420 | 17824 | 0.72% |
| 2025-02-10 | 3.53 | 3.80 | 0.35 | 10.14% | 3.53 | 3.80 | 1935342 | 72266 | 3.28% |
| 2025-02-07 | 3.38 | 3.45 | 0.04 | 1.17% | 3.35 | 3.50 | 1284840 | 44082 | 2.18% |
| 2025-02-06 | 3.36 | 3.41 | 0.03 | 0.89% | 3.26 | 3.42 | 1403150 | 46760 | 2.38% |
| 2025-02-05 | 3.46 | 3.38 | -0.05 | -1.46% | 3.35 | 3.47 | 879558 | 29839 | 1.49% |
| 2025-01-27 | 3.55 | 3.43 | -0.05 | -1.44% | 3.42 | 3.60 | 1049332 | 36752 | 1.78% |
| 2025-01-24 | 3.42 | 3.48 | 0.06 | 1.75% | 3.32 | 3.56 | 1207921 | 41741 | 2.05% |
| 2025-01-23 | 3.46 | 3.42 | 0.00 | 0.00% | 3.41 | 3.57 | 1026019 | 35704 | 1.74% |
| 2025-01-22 | 3.52 | 3.42 | -0.13 | -3.66% | 3.42 | 3.52 | 1011118 | 34943 | 1.71% |
| 2025-01-21 | 3.52 | 3.55 | 0.07 | 2.01% | 3.45 | 3.60 | 1462149 | 51532 | 2.48% |
| 2025-01-20 | 3.43 | 3.48 | 0.06 | 1.75% | 3.40 | 3.60 | 1387423 | 48573 | 2.35% |
| 2025-01-17 | 3.54 | 3.42 | -0.18 | -5.00% | 3.42 | 3.54 | 1423456 | 49316 | 2.41% |
| 2025-01-16 | 3.59 | 3.60 | 0.06 | 1.69% | 3.54 | 3.67 | 1403682 | 50669 | 2.38% |
| 2025-01-15 | 3.60 | 3.54 | -0.08 | -2.21% | 3.50 | 3.65 | 1382457 | 49233 | 2.34% |
| 2025-01-14 | 3.42 | 3.62 | 0.20 | 5.85% | 3.42 | 3.66 | 1891312 | 67370 | 3.21% |
| 2025-01-13 | 3.43 | 3.42 | -0.21 | -5.79% | 3.33 | 3.58 | 1628114 | 55823 | 2.75% |
| 2025-01-10 | 3.95 | 3.63 | -0.40 | -9.93% | 3.63 | 4.01 | 2319299 | 87752 | 3.92% |
| 2025-01-09 | 4.18 | 4.03 | -0.16 | -3.82% | 4.00 | 4.18 | 2642692 | 107875 | 4.46% |
| 2025-01-08 | 3.95 | 4.19 | 0.16 | 3.97% | 3.86 | 4.39 | 4194722 | 171614 | 7.08% |
| 2025-01-07 | 3.90 | 4.03 | 0.03 | 0.75% | 3.73 | 4.10 | 3242976 | 126960 | 5.48% |
| 2025-01-06 | 4.12 | 4.00 | -0.17 | -4.08% | 3.87 | 4.33 | 4219356 | 173798 | 7.12% |
| 2025-01-03 | 3.72 | 4.17 | 0.38 | 10.03% | 3.42 | 4.17 | 4919469 | 194912 | 8.31% |
| 2025-01-02 | 3.57 | 3.79 | 0.22 | 6.16% | 3.53 | 3.93 | 2658551 | 100961 | 4.46% |
| 2024-12-31 | 3.72 | 3.57 | -0.16 | -4.29% | 3.55 | 3.83 | 1581189 | 58577 | 2.65% |
| 2024-12-30 | 3.83 | 3.73 | -0.16 | -4.11% | 3.69 | 3.86 | 1574279 | 59149 | 2.64% |