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：2025-04-07 22:50:55 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 | 3.53 | 3.37 | -0.37 | -9.89% | 3.37 | 3.54 | 257464 | 8770 | 1.48% |
| 2025-04-03 | 3.74 | 3.74 | -0.02 | -0.53% | 3.72 | 3.79 | 137078 | 5138 | 0.79% |
| 2025-04-02 | 3.79 | 3.76 | -0.03 | -0.79% | 3.75 | 3.81 | 125632 | 4740 | 0.72% |
| 2025-04-01 | 3.76 | 3.79 | 0.05 | 1.34% | 3.75 | 3.82 | 164714 | 6239 | 0.95% |
| 2025-03-31 | 3.82 | 3.74 | -0.12 | -3.11% | 3.71 | 3.85 | 284713 | 10671 | 1.64% |
| 2025-03-28 | 3.95 | 3.86 | -0.10 | -2.53% | 3.85 | 3.96 | 202132 | 7863 | 1.16% |
| 2025-03-27 | 4.00 | 3.96 | -0.05 | -1.25% | 3.93 | 4.00 | 187482 | 7423 | 1.08% |
| 2025-03-26 | 4.01 | 4.01 | 0.00 | 0.00% | 3.93 | 4.06 | 147028 | 5909 | 0.85% |
| 2025-03-25 | 4.00 | 4.01 | 0.01 | 0.25% | 3.96 | 4.05 | 162730 | 6513 | 0.94% |
| 2025-03-24 | 4.11 | 4.00 | -0.07 | -1.72% | 3.93 | 4.11 | 236842 | 9470 | 1.36% |
| 2025-03-21 | 4.12 | 4.07 | -0.08 | -1.93% | 4.05 | 4.16 | 217984 | 8929 | 1.26% |
| 2025-03-20 | 4.17 | 4.15 | -0.04 | -0.95% | 4.14 | 4.19 | 154530 | 6435 | 0.89% |
| 2025-03-19 | 4.26 | 4.19 | -0.07 | -1.64% | 4.16 | 4.27 | 199932 | 8386 | 1.15% |
| 2025-03-18 | 4.31 | 4.26 | -0.04 | -0.93% | 4.24 | 4.36 | 207535 | 8913 | 1.20% |
| 2025-03-17 | 4.35 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 218439 | 9405 | 1.26% |
| 2025-03-14 | 4.19 | 4.30 | 0.12 | 2.87% | 4.12 | 4.36 | 385206 | 16383 | 2.22% |
| 2025-03-13 | 4.25 | 4.18 | -0.08 | -1.88% | 4.13 | 4.27 | 243322 | 10150 | 1.40% |
| 2025-03-12 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.30 | 177361 | 7562 | 1.02% |
| 2025-03-11 | 4.24 | 4.26 | 0.00 | 0.00% | 4.18 | 4.26 | 209974 | 8850 | 1.21% |
| 2025-03-10 | 4.25 | 4.26 | 0.01 | 0.24% | 4.23 | 4.31 | 199918 | 8534 | 1.15% |
| 2025-03-07 | 4.32 | 4.25 | -0.08 | -1.85% | 4.23 | 4.33 | 233279 | 9977 | 1.34% |
| 2025-03-06 | 4.33 | 4.33 | 0.04 | 0.93% | 4.30 | 4.37 | 237697 | 10302 | 1.37% |
| 2025-03-05 | 4.32 | 4.29 | -0.03 | -0.69% | 4.25 | 4.35 | 267280 | 11446 | 1.54% |
| 2025-03-04 | 4.40 | 4.32 | -0.11 | -2.48% | 4.27 | 4.40 | 341479 | 14736 | 1.97% |
| 2025-03-03 | 4.33 | 4.43 | 0.10 | 2.31% | 4.32 | 4.52 | 500844 | 22333 | 2.89% |
| 2025-02-28 | 4.50 | 4.33 | -0.17 | -3.78% | 4.30 | 4.50 | 428271 | 18775 | 2.47% |
| 2025-02-27 | 4.43 | 4.50 | 0.08 | 1.81% | 4.40 | 4.50 | 460361 | 20548 | 2.65% |
| 2025-02-26 | 4.40 | 4.42 | 0.02 | 0.45% | 4.40 | 4.48 | 321651 | 14259 | 1.85% |
| 2025-02-25 | 4.35 | 4.40 | 0.05 | 1.15% | 4.30 | 4.45 | 362872 | 15931 | 2.09% |
| 2025-02-24 | 4.38 | 4.35 | -0.05 | -1.14% | 4.28 | 4.42 | 395278 | 17164 | 2.28% |
| 2025-02-21 | 4.37 | 4.40 | 0.03 | 0.69% | 4.32 | 4.50 | 830752 | 36611 | 4.79% |
| 2025-02-20 | 4.06 | 4.37 | 0.34 | 8.44% | 4.02 | 4.43 | 1039892 | 44757 | 5.99% |
| 2025-02-19 | 3.98 | 4.03 | 0.05 | 1.26% | 3.94 | 4.03 | 185444 | 7420 | 1.07% |
| 2025-02-18 | 4.01 | 3.98 | -0.03 | -0.75% | 3.97 | 4.10 | 266401 | 10763 | 1.54% |
| 2025-02-17 | 4.06 | 4.01 | -0.03 | -0.74% | 3.99 | 4.07 | 203702 | 8176 | 1.17% |
| 2025-02-14 | 4.05 | 4.04 | -0.02 | -0.49% | 4.02 | 4.14 | 232015 | 9455 | 1.34% |
| 2025-02-13 | 4.10 | 4.06 | -0.04 | -0.98% | 4.05 | 4.12 | 188740 | 7714 | 1.09% |
| 2025-02-12 | 4.01 | 4.10 | 0.09 | 2.24% | 3.99 | 4.10 | 214389 | 8695 | 1.24% |
| 2025-02-11 | 4.08 | 4.01 | -0.05 | -1.23% | 3.96 | 4.10 | 228058 | 9100 | 1.31% |
| 2025-02-10 | 3.98 | 4.06 | 0.10 | 2.53% | 3.94 | 4.11 | 297756 | 11959 | 1.72% |
| 2025-02-07 | 3.86 | 3.96 | 0.09 | 2.33% | 3.84 | 4.00 | 269387 | 10626 | 1.55% |
| 2025-02-06 | 3.75 | 3.87 | 0.13 | 3.48% | 3.70 | 3.88 | 209781 | 7985 | 1.21% |
| 2025-02-05 | 3.71 | 3.74 | 0.03 | 0.81% | 3.69 | 3.79 | 140313 | 5261 | 0.81% |
| 2025-01-27 | 3.74 | 3.71 | -0.09 | -2.37% | 3.70 | 3.85 | 164556 | 6171 | 0.95% |
| 2025-01-24 | 3.75 | 3.80 | 0.05 | 1.33% | 3.72 | 3.81 | 137656 | 5203 | 0.79% |
| 2025-01-23 | 3.83 | 3.75 | -0.03 | -0.79% | 3.75 | 3.91 | 159169 | 6103 | 0.92% |
| 2025-01-22 | 3.83 | 3.78 | -0.05 | -1.31% | 3.76 | 3.84 | 119491 | 4521 | 0.69% |
| 2025-01-21 | 3.94 | 3.83 | -0.09 | -2.30% | 3.81 | 3.95 | 142467 | 5493 | 0.82% |
| 2025-01-20 | 3.89 | 3.92 | 0.07 | 1.82% | 3.86 | 3.95 | 159130 | 6236 | 0.92% |
| 2025-01-17 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.88 | 102135 | 3927 | 0.59% |
| 2025-01-16 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.93 | 182372 | 7056 | 1.05% |
| 2025-01-15 | 3.87 | 3.82 | -0.04 | -1.04% | 3.77 | 3.88 | 176879 | 6739 | 1.02% |
| 2025-01-14 | 3.70 | 3.86 | 0.15 | 4.04% | 3.70 | 3.87 | 215964 | 8211 | 1.24% |
| 2025-01-13 | 3.66 | 3.71 | 0.03 | 0.82% | 3.60 | 3.73 | 152080 | 5593 | 0.88% |
| 2025-01-10 | 3.79 | 3.68 | -0.10 | -2.65% | 3.68 | 3.86 | 176935 | 6667 | 1.02% |
| 2025-01-09 | 3.77 | 3.78 | -0.01 | -0.26% | 3.74 | 3.83 | 195093 | 7397 | 1.12% |
| 2025-01-08 | 3.86 | 3.79 | -0.08 | -2.07% | 3.67 | 3.87 | 230683 | 8663 | 1.33% |
| 2025-01-07 | 3.78 | 3.87 | 0.10 | 2.65% | 3.78 | 3.88 | 190361 | 7291 | 1.10% |
| 2025-01-06 | 3.76 | 3.77 | 0.01 | 0.27% | 3.66 | 3.82 | 171856 | 6456 | 0.99% |
| 2025-01-03 | 3.91 | 3.76 | -0.13 | -3.34% | 3.72 | 3.93 | 236016 | 9039 | 1.36% |
| 2025-01-02 | 4.00 | 3.89 | -0.11 | -2.75% | 3.85 | 4.03 | 211079 | 8335 | 1.22% |
| 2024-12-31 | 4.11 | 4.00 | -0.10 | -2.44% | 4.00 | 4.16 | 156102 | 6332 | 0.90% |
| 2024-12-30 | 4.12 | 4.10 | -0.04 | -0.97% | 4.06 | 4.14 | 169208 | 6915 | 0.98% |