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 03:12:38 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 | 3.24 | 3.06 | -0.34 | -10.00% | 3.06 | 3.25 | 294797 | 9109 | 1.84% |
| 2025-04-03 | 3.36 | 3.40 | 0.01 | 0.29% | 3.33 | 3.44 | 278494 | 9479 | 1.74% |
| 2025-04-02 | 3.37 | 3.39 | 0.00 | 0.00% | 3.36 | 3.44 | 206956 | 7035 | 1.29% |
| 2025-04-01 | 3.40 | 3.39 | -0.01 | -0.29% | 3.39 | 3.45 | 240010 | 8196 | 1.50% |
| 2025-03-31 | 3.43 | 3.40 | -0.06 | -1.73% | 3.36 | 3.54 | 374998 | 12850 | 2.34% |
| 2025-03-28 | 3.51 | 3.46 | -0.07 | -1.98% | 3.45 | 3.53 | 264298 | 9182 | 1.65% |
| 2025-03-27 | 3.55 | 3.53 | -0.04 | -1.12% | 3.49 | 3.56 | 220487 | 7784 | 1.38% |
| 2025-03-26 | 3.53 | 3.57 | 0.02 | 0.56% | 3.51 | 3.59 | 238195 | 8486 | 1.49% |
| 2025-03-25 | 3.62 | 3.55 | -0.04 | -1.11% | 3.53 | 3.63 | 257666 | 9183 | 1.61% |
| 2025-03-24 | 3.68 | 3.59 | -0.09 | -2.45% | 3.48 | 3.70 | 509495 | 18126 | 3.18% |
| 2025-03-21 | 3.76 | 3.68 | -0.08 | -2.13% | 3.65 | 3.77 | 396436 | 14665 | 2.48% |
| 2025-03-20 | 3.76 | 3.76 | -0.01 | -0.27% | 3.73 | 3.82 | 334166 | 12616 | 2.09% |
| 2025-03-19 | 3.86 | 3.77 | -0.11 | -2.84% | 3.77 | 3.86 | 508814 | 19326 | 3.18% |
| 2025-03-18 | 3.93 | 3.88 | -0.04 | -1.02% | 3.86 | 3.95 | 359066 | 13934 | 2.24% |
| 2025-03-17 | 3.91 | 3.92 | 0.01 | 0.26% | 3.89 | 4.01 | 407756 | 16092 | 2.55% |
| 2025-03-14 | 3.86 | 3.91 | 0.04 | 1.03% | 3.83 | 3.93 | 380863 | 14802 | 2.38% |
| 2025-03-13 | 3.98 | 3.87 | -0.13 | -3.25% | 3.82 | 3.99 | 592387 | 22985 | 3.70% |
| 2025-03-12 | 3.98 | 4.00 | 0.02 | 0.50% | 3.98 | 4.07 | 472214 | 19012 | 2.95% |
| 2025-03-11 | 3.95 | 3.98 | -0.02 | -0.50% | 3.92 | 4.02 | 363594 | 14404 | 2.27% |
| 2025-03-10 | 4.01 | 4.00 | -0.05 | -1.23% | 3.96 | 4.04 | 419228 | 16718 | 2.62% |
| 2025-03-07 | 4.09 | 4.05 | -0.04 | -0.98% | 4.01 | 4.20 | 905754 | 37247 | 5.66% |
| 2025-03-06 | 4.00 | 4.09 | 0.10 | 2.51% | 4.00 | 4.14 | 894267 | 36562 | 5.58% |
| 2025-03-05 | 3.96 | 3.99 | 0.03 | 0.76% | 3.92 | 4.01 | 450798 | 17847 | 2.82% |
| 2025-03-04 | 3.97 | 3.96 | -0.09 | -2.22% | 3.92 | 3.99 | 517130 | 20411 | 3.23% |
| 2025-03-03 | 3.94 | 4.05 | 0.06 | 1.50% | 3.86 | 4.13 | 744889 | 29852 | 4.65% |
| 2025-02-28 | 4.12 | 3.99 | -0.13 | -3.16% | 3.98 | 4.13 | 609982 | 24619 | 3.81% |
| 2025-02-27 | 4.18 | 4.12 | -0.07 | -1.67% | 4.07 | 4.26 | 695897 | 28866 | 4.35% |
| 2025-02-26 | 4.18 | 4.19 | -0.02 | -0.48% | 4.14 | 4.24 | 889042 | 37090 | 5.55% |
| 2025-02-25 | 4.12 | 4.21 | 0.00 | 0.00% | 4.07 | 4.35 | 1209146 | 51379 | 7.55% |
| 2025-02-24 | 4.15 | 4.21 | 0.10 | 2.43% | 4.13 | 4.38 | 1361623 | 57827 | 8.50% |
| 2025-02-21 | 4.04 | 4.11 | 0.03 | 0.74% | 3.98 | 4.18 | 1006811 | 41033 | 6.29% |
| 2025-02-20 | 4.13 | 4.08 | -0.06 | -1.45% | 4.05 | 4.17 | 683928 | 27992 | 4.27% |
| 2025-02-19 | 4.03 | 4.14 | 0.04 | 0.98% | 4.01 | 4.17 | 781404 | 32134 | 4.88% |
| 2025-02-18 | 4.40 | 4.10 | -0.36 | -8.07% | 4.08 | 4.41 | 1499813 | 63154 | 9.37% |
| 2025-02-17 | 4.39 | 4.46 | 0.06 | 1.36% | 4.25 | 4.59 | 2042591 | 90336 | 12.76% |
| 2025-02-14 | 4.03 | 4.40 | 0.19 | 4.51% | 3.97 | 4.63 | 2354759 | 99165 | 14.71% |
| 2025-02-13 | 4.26 | 4.21 | 0.01 | 0.24% | 4.17 | 4.49 | 1782572 | 76330 | 11.13% |
| 2025-02-12 | 4.04 | 4.20 | 0.14 | 3.45% | 3.98 | 4.30 | 1722749 | 72105 | 10.76% |
| 2025-02-11 | 4.30 | 4.06 | -0.04 | -0.98% | 4.03 | 4.32 | 2532930 | 105964 | 15.82% |
| 2025-02-10 | 3.97 | 4.10 | 0.37 | 9.92% | 3.83 | 4.10 | 1676696 | 66761 | 10.47% |
| 2025-02-07 | 3.43 | 3.73 | 0.34 | 10.03% | 3.41 | 3.73 | 1025270 | 36813 | 6.40% |
| 2025-02-06 | 3.34 | 3.39 | 0.09 | 2.73% | 3.26 | 3.39 | 613525 | 20558 | 3.83% |
| 2025-02-05 | 3.28 | 3.30 | 0.08 | 2.48% | 3.26 | 3.36 | 556878 | 18486 | 3.48% |
| 2025-01-27 | 3.33 | 3.22 | -0.08 | -2.42% | 3.22 | 3.37 | 340082 | 11110 | 2.12% |
| 2025-01-24 | 3.25 | 3.30 | 0.02 | 0.61% | 3.22 | 3.32 | 454423 | 14892 | 2.84% |
| 2025-01-23 | 3.38 | 3.28 | -0.04 | -1.20% | 3.27 | 3.49 | 778229 | 26373 | 4.86% |
| 2025-01-22 | 3.47 | 3.32 | -0.13 | -3.77% | 3.30 | 3.48 | 555722 | 18553 | 3.47% |
| 2025-01-21 | 3.49 | 3.45 | -0.23 | -6.25% | 3.41 | 3.62 | 953944 | 33045 | 5.96% |
| 2025-01-20 | 3.72 | 3.68 | -0.01 | -0.27% | 3.64 | 3.76 | 396959 | 14679 | 2.48% |
| 2025-01-17 | 3.70 | 3.69 | -0.03 | -0.81% | 3.64 | 3.72 | 371433 | 13667 | 2.32% |
| 2025-01-16 | 3.71 | 3.72 | 0.03 | 0.81% | 3.66 | 3.82 | 609508 | 22814 | 3.81% |
| 2025-01-15 | 3.71 | 3.69 | 0.00 | 0.00% | 3.61 | 3.78 | 750714 | 27752 | 4.69% |
| 2025-01-14 | 3.51 | 3.69 | 0.21 | 6.03% | 3.50 | 3.70 | 633938 | 22976 | 3.96% |
| 2025-01-13 | 3.41 | 3.48 | -0.01 | -0.29% | 3.32 | 3.52 | 419664 | 14433 | 2.62% |
| 2025-01-10 | 3.66 | 3.49 | -0.18 | -4.90% | 3.49 | 3.70 | 533004 | 19146 | 3.33% |
| 2025-01-09 | 3.59 | 3.67 | 0.05 | 1.38% | 3.56 | 3.72 | 719978 | 26406 | 4.50% |
| 2025-01-08 | 3.68 | 3.62 | 0.02 | 0.56% | 3.46 | 3.80 | 997879 | 36054 | 6.23% |
| 2025-01-07 | 3.41 | 3.60 | 0.18 | 5.26% | 3.41 | 3.60 | 674858 | 23731 | 4.21% |
| 2025-01-06 | 3.47 | 3.42 | -0.08 | -2.29% | 3.36 | 3.52 | 621745 | 21384 | 3.88% |
| 2025-01-03 | 3.80 | 3.50 | -0.30 | -7.89% | 3.50 | 3.84 | 840594 | 30308 | 5.25% |
| 2025-01-02 | 3.87 | 3.80 | -0.12 | -3.06% | 3.76 | 3.99 | 692776 | 26864 | 4.33% |
| 2024-12-31 | 4.06 | 3.92 | -0.15 | -3.69% | 3.91 | 4.09 | 675158 | 26881 | 4.22% |
| 2024-12-30 | 4.15 | 4.07 | -0.07 | -1.69% | 4.03 | 4.19 | 593102 | 24169 | 3.70% |