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：2025-04-09 16:53:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 2.39 | 2.58 | 0.11 | 4.45% | 2.25 | 2.60 | 483615 | 11848 | 4.33% |
| 2025-04-08 | 2.43 | 2.47 | 0.09 | 3.78% | 2.40 | 2.56 | 383425 | 9483 | 3.43% |
| 2025-04-07 | 2.75 | 2.38 | -0.55 | -18.77% | 2.34 | 2.77 | 552182 | 13937 | 4.95% |
| 2025-04-03 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 2.98 | 184635 | 5422 | 1.65% |
| 2025-04-02 | 2.95 | 2.94 | 0.00 | 0.00% | 2.92 | 2.99 | 166722 | 4938 | 1.49% |
| 2025-04-01 | 2.98 | 2.94 | -0.02 | -0.68% | 2.94 | 2.99 | 224523 | 6651 | 2.01% |
| 2025-03-31 | 3.02 | 2.96 | -0.08 | -2.63% | 2.88 | 3.02 | 351674 | 10332 | 3.15% |
| 2025-03-28 | 3.10 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 287895 | 8842 | 2.58% |
| 2025-03-27 | 3.21 | 3.12 | -0.06 | -1.89% | 3.10 | 3.22 | 326197 | 10214 | 2.92% |
| 2025-03-26 | 3.08 | 3.18 | 0.07 | 2.25% | 3.07 | 3.22 | 382604 | 12185 | 3.43% |
| 2025-03-25 | 3.13 | 3.11 | -0.03 | -0.96% | 3.09 | 3.18 | 319089 | 9975 | 2.86% |
| 2025-03-24 | 3.37 | 3.14 | -0.23 | -6.82% | 3.03 | 3.38 | 744514 | 23595 | 6.67% |
| 2025-03-21 | 3.43 | 3.37 | -0.06 | -1.75% | 3.34 | 3.50 | 653242 | 22314 | 5.85% |
| 2025-03-20 | 3.36 | 3.43 | 0.06 | 1.78% | 3.33 | 3.51 | 752209 | 25917 | 6.74% |
| 2025-03-19 | 3.30 | 3.37 | 0.03 | 0.90% | 3.30 | 3.42 | 557261 | 18749 | 4.99% |
| 2025-03-18 | 3.33 | 3.34 | 0.01 | 0.30% | 3.29 | 3.36 | 314986 | 10466 | 2.82% |
| 2025-03-17 | 3.33 | 3.33 | 0.04 | 1.22% | 3.28 | 3.37 | 422873 | 14057 | 3.79% |
| 2025-03-14 | 3.22 | 3.29 | 0.06 | 1.86% | 3.18 | 3.31 | 408678 | 13327 | 3.66% |
| 2025-03-13 | 3.37 | 3.23 | -0.10 | -3.00% | 3.18 | 3.37 | 458001 | 14843 | 4.10% |
| 2025-03-12 | 3.29 | 3.33 | 0.05 | 1.52% | 3.26 | 3.39 | 500818 | 16662 | 4.49% |
| 2025-03-11 | 3.21 | 3.28 | 0.03 | 0.92% | 3.18 | 3.30 | 433475 | 14078 | 3.88% |
| 2025-03-10 | 3.31 | 3.25 | -0.06 | -1.81% | 3.23 | 3.32 | 467358 | 15294 | 4.19% |
| 2025-03-07 | 3.42 | 3.31 | -0.14 | -4.06% | 3.29 | 3.43 | 653047 | 21940 | 5.85% |
| 2025-03-06 | 3.35 | 3.45 | 0.10 | 2.99% | 3.35 | 3.50 | 756352 | 26043 | 6.78% |
| 2025-03-05 | 3.33 | 3.35 | 0.02 | 0.60% | 3.29 | 3.40 | 559701 | 18666 | 5.01% |
| 2025-03-04 | 3.26 | 3.33 | 0.02 | 0.60% | 3.24 | 3.37 | 502209 | 16684 | 4.50% |
| 2025-03-03 | 3.36 | 3.31 | -0.11 | -3.22% | 3.27 | 3.48 | 798240 | 26778 | 7.15% |
| 2025-02-28 | 3.49 | 3.42 | -0.12 | -3.39% | 3.42 | 3.75 | 1289118 | 46270 | 11.55% |
| 2025-02-27 | 3.40 | 3.54 | 0.11 | 3.21% | 3.32 | 3.54 | 1186300 | 40515 | 10.63% |
| 2025-02-26 | 3.22 | 3.43 | 0.22 | 6.85% | 3.21 | 3.63 | 1490801 | 51260 | 13.35% |
| 2025-02-25 | 3.16 | 3.21 | 0.03 | 0.94% | 3.11 | 3.27 | 749055 | 24131 | 6.71% |
| 2025-02-24 | 3.15 | 3.18 | 0.03 | 0.95% | 3.09 | 3.24 | 691499 | 21924 | 6.19% |
| 2025-02-21 | 3.24 | 3.15 | 0.03 | 0.96% | 3.07 | 3.26 | 906717 | 28444 | 8.12% |
| 2025-02-20 | 3.03 | 3.12 | 0.09 | 2.97% | 3.02 | 3.13 | 689212 | 21223 | 6.17% |
| 2025-02-19 | 2.93 | 3.03 | 0.11 | 3.77% | 2.91 | 3.04 | 510524 | 15301 | 4.57% |
| 2025-02-18 | 3.09 | 2.92 | -0.16 | -5.19% | 2.90 | 3.11 | 511330 | 15268 | 4.58% |
| 2025-02-17 | 2.91 | 3.08 | 0.16 | 5.48% | 2.90 | 3.10 | 763004 | 23147 | 6.83% |
| 2025-02-14 | 2.96 | 2.92 | -0.04 | -1.35% | 2.89 | 2.97 | 345415 | 10108 | 3.09% |
| 2025-02-13 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 365613 | 10911 | 3.28% |
| 2025-02-12 | 3.01 | 2.99 | -0.02 | -0.66% | 2.96 | 3.03 | 384631 | 11506 | 3.45% |
| 2025-02-11 | 3.08 | 3.01 | -0.05 | -1.63% | 2.98 | 3.09 | 439192 | 13215 | 3.93% |
| 2025-02-10 | 3.01 | 3.06 | 0.06 | 2.00% | 2.99 | 3.06 | 347069 | 10517 | 3.11% |
| 2025-02-07 | 2.95 | 3.00 | 0.05 | 1.69% | 2.94 | 3.05 | 434124 | 13044 | 3.89% |
| 2025-02-06 | 2.84 | 2.95 | 0.09 | 3.15% | 2.81 | 2.95 | 383074 | 11074 | 3.43% |
| 2025-02-05 | 2.81 | 2.86 | 0.09 | 3.25% | 2.78 | 2.89 | 291114 | 8297 | 2.61% |
| 2025-01-27 | 2.84 | 2.77 | -0.09 | -3.15% | 2.77 | 2.88 | 330149 | 9300 | 2.96% |
| 2025-01-24 | 2.80 | 2.86 | 0.10 | 3.62% | 2.70 | 2.87 | 467838 | 13125 | 4.19% |
| 2025-01-23 | 2.82 | 2.76 | -0.01 | -0.36% | 2.76 | 2.90 | 443960 | 12582 | 3.98% |
| 2025-01-22 | 2.87 | 2.77 | -0.10 | -3.48% | 2.74 | 2.88 | 377474 | 10531 | 3.38% |
| 2025-01-21 | 2.98 | 2.87 | -0.08 | -2.71% | 2.82 | 3.00 | 407970 | 11743 | 3.65% |
| 2025-01-20 | 2.99 | 2.95 | -0.08 | -2.64% | 2.87 | 3.01 | 541464 | 15897 | 4.85% |
| 2025-01-17 | 3.11 | 3.03 | -0.11 | -3.50% | 3.02 | 3.12 | 403379 | 12331 | 3.61% |
| 2025-01-16 | 3.07 | 3.14 | 0.08 | 2.61% | 3.07 | 3.20 | 558160 | 17512 | 5.00% |
| 2025-01-15 | 3.12 | 3.06 | -0.04 | -1.29% | 3.01 | 3.14 | 418060 | 12771 | 3.74% |
| 2025-01-14 | 2.88 | 3.10 | 0.23 | 8.01% | 2.88 | 3.11 | 703579 | 21282 | 6.30% |
| 2025-01-13 | 2.86 | 2.87 | -0.02 | -0.69% | 2.76 | 2.93 | 397436 | 11361 | 3.56% |
| 2025-01-10 | 2.94 | 2.89 | -0.06 | -2.03% | 2.87 | 3.09 | 633627 | 18851 | 5.68% |
| 2025-01-09 | 2.92 | 2.95 | 0.01 | 0.34% | 2.90 | 2.97 | 323532 | 9515 | 2.90% |
| 2025-01-08 | 2.92 | 2.94 | 0.01 | 0.34% | 2.80 | 2.96 | 439736 | 12683 | 3.94% |
| 2025-01-07 | 2.82 | 2.93 | 0.11 | 3.90% | 2.82 | 2.93 | 418941 | 12052 | 3.75% |
| 2025-01-06 | 2.85 | 2.82 | -0.05 | -1.74% | 2.72 | 2.87 | 369815 | 10375 | 3.31% |
| 2025-01-03 | 3.09 | 2.87 | -0.17 | -5.59% | 2.84 | 3.12 | 542494 | 15979 | 4.86% |
| 2025-01-02 | 3.11 | 3.04 | -0.07 | -2.25% | 3.00 | 3.17 | 427738 | 13200 | 3.83% |
| 2024-12-31 | 3.26 | 3.11 | -0.12 | -3.72% | 3.09 | 3.29 | 475067 | 15099 | 4.26% |
| 2024-12-30 | 3.29 | 3.23 | -0.13 | -3.87% | 3.19 | 3.34 | 461753 | 15029 | 4.14% |