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 02:32:09 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 3.30 | 3.44 | 0.15 | 4.56% | 3.30 | 3.48 | 917844 | 31201 | 2.36% |
| 2025-04-07 | 3.39 | 3.29 | -0.22 | -6.27% | 3.17 | 3.59 | 1428299 | 48806 | 3.68% |
| 2025-04-03 | 3.40 | 3.51 | 0.09 | 2.63% | 3.37 | 3.53 | 980087 | 34036 | 2.52% |
| 2025-04-02 | 3.38 | 3.42 | 0.07 | 2.09% | 3.36 | 3.45 | 641767 | 21866 | 1.65% |
| 2025-04-01 | 3.37 | 3.35 | -0.02 | -0.59% | 3.34 | 3.44 | 476350 | 16093 | 1.23% |
| 2025-03-31 | 3.33 | 3.37 | 0.04 | 1.20% | 3.25 | 3.43 | 630580 | 21136 | 1.62% |
| 2025-03-28 | 3.59 | 3.33 | -0.19 | -5.40% | 3.32 | 3.59 | 1303062 | 44684 | 3.35% |
| 2025-03-27 | 3.55 | 3.52 | -0.05 | -1.40% | 3.46 | 3.57 | 561666 | 19718 | 1.45% |
| 2025-03-26 | 3.67 | 3.57 | -0.10 | -2.72% | 3.54 | 3.67 | 655816 | 23428 | 1.69% |
| 2025-03-25 | 3.51 | 3.67 | 0.17 | 4.86% | 3.49 | 3.69 | 908283 | 32780 | 2.34% |
| 2025-03-24 | 3.47 | 3.50 | 0.04 | 1.16% | 3.44 | 3.52 | 553456 | 19267 | 1.42% |
| 2025-03-21 | 3.41 | 3.46 | 0.04 | 1.17% | 3.40 | 3.49 | 464338 | 16053 | 1.19% |
| 2025-03-20 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.45 | 313907 | 10745 | 0.81% |
| 2025-03-19 | 3.38 | 3.42 | 0.03 | 0.88% | 3.35 | 3.43 | 328170 | 11150 | 0.84% |
| 2025-03-18 | 3.40 | 3.39 | -0.01 | -0.29% | 3.35 | 3.42 | 361454 | 12222 | 0.93% |
| 2025-03-17 | 3.42 | 3.40 | 0.02 | 0.59% | 3.35 | 3.44 | 498988 | 16889 | 1.28% |
| 2025-03-14 | 3.30 | 3.38 | 0.10 | 3.05% | 3.26 | 3.40 | 740932 | 24680 | 1.91% |
| 2025-03-13 | 3.24 | 3.28 | 0.04 | 1.23% | 3.23 | 3.30 | 594572 | 19442 | 1.53% |
| 2025-03-12 | 3.17 | 3.24 | 0.06 | 1.89% | 3.17 | 3.27 | 589263 | 19039 | 1.52% |
| 2025-03-11 | 3.15 | 3.18 | 0.01 | 0.32% | 3.13 | 3.18 | 224530 | 7089 | 0.58% |
| 2025-03-10 | 3.18 | 3.17 | 0.02 | 0.63% | 3.14 | 3.18 | 267940 | 8467 | 0.69% |
| 2025-03-07 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.18 | 291096 | 9201 | 0.75% |
| 2025-03-06 | 3.14 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 340028 | 10717 | 0.87% |
| 2025-03-05 | 3.18 | 3.15 | -0.03 | -0.94% | 3.11 | 3.18 | 340690 | 10673 | 0.88% |
| 2025-03-04 | 3.13 | 3.18 | 0.05 | 1.60% | 3.13 | 3.23 | 553955 | 17653 | 1.43% |
| 2025-03-03 | 3.10 | 3.13 | 0.04 | 1.29% | 3.09 | 3.18 | 530458 | 16609 | 1.36% |
| 2025-02-28 | 3.12 | 3.09 | -0.05 | -1.59% | 3.09 | 3.15 | 426775 | 13304 | 1.10% |
| 2025-02-27 | 3.17 | 3.14 | -0.02 | -0.63% | 3.09 | 3.18 | 468918 | 14664 | 1.21% |
| 2025-02-26 | 3.09 | 3.16 | 0.08 | 2.60% | 3.09 | 3.16 | 557708 | 17493 | 1.44% |
| 2025-02-25 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.14 | 401338 | 12462 | 1.03% |
| 2025-02-24 | 3.09 | 3.12 | 0.03 | 0.97% | 3.08 | 3.14 | 412675 | 12872 | 1.06% |
| 2025-02-21 | 3.09 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 428163 | 13227 | 1.10% |
| 2025-02-20 | 3.12 | 3.08 | -0.05 | -1.60% | 3.08 | 3.13 | 493478 | 15272 | 1.27% |
| 2025-02-19 | 3.16 | 3.13 | -0.03 | -0.95% | 3.08 | 3.17 | 591905 | 18433 | 1.52% |
| 2025-02-18 | 3.24 | 3.16 | -0.08 | -2.47% | 3.14 | 3.24 | 470656 | 15017 | 1.21% |
| 2025-02-17 | 3.20 | 3.24 | 0.03 | 0.93% | 3.18 | 3.24 | 469083 | 15084 | 1.21% |
| 2025-02-14 | 3.25 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 496943 | 16006 | 1.28% |
| 2025-02-13 | 3.27 | 3.25 | -0.02 | -0.61% | 3.25 | 3.28 | 377292 | 12304 | 0.97% |
| 2025-02-12 | 3.29 | 3.27 | -0.02 | -0.61% | 3.24 | 3.31 | 445563 | 14563 | 1.15% |
| 2025-02-11 | 3.28 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 497658 | 16302 | 1.28% |
| 2025-02-10 | 3.28 | 3.27 | -0.02 | -0.61% | 3.25 | 3.30 | 523083 | 17111 | 1.35% |
| 2025-02-07 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 565057 | 18538 | 1.45% |
| 2025-02-06 | 3.25 | 3.27 | 0.02 | 0.62% | 3.21 | 3.28 | 426215 | 13826 | 1.10% |
| 2025-02-05 | 3.35 | 3.25 | -0.08 | -2.40% | 3.24 | 3.37 | 519967 | 17061 | 1.34% |
| 2025-01-27 | 3.31 | 3.33 | 0.04 | 1.22% | 3.29 | 3.37 | 508229 | 16994 | 1.31% |
| 2025-01-24 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.29 | 348014 | 11397 | 0.90% |
| 2025-01-23 | 3.34 | 3.26 | -0.04 | -1.21% | 3.26 | 3.36 | 477085 | 15805 | 1.23% |
| 2025-01-22 | 3.32 | 3.30 | -0.03 | -0.90% | 3.24 | 3.32 | 445677 | 14603 | 1.15% |
| 2025-01-21 | 3.24 | 3.33 | 0.10 | 3.10% | 3.24 | 3.39 | 856875 | 28461 | 2.20% |
| 2025-01-20 | 3.26 | 3.23 | 0.00 | 0.00% | 3.21 | 3.27 | 400856 | 12979 | 1.03% |
| 2025-01-17 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.26 | 413695 | 13381 | 1.06% |
| 2025-01-16 | 3.26 | 3.25 | 0.00 | 0.00% | 3.23 | 3.32 | 520892 | 17052 | 1.34% |
| 2025-01-15 | 3.32 | 3.25 | -0.07 | -2.11% | 3.23 | 3.32 | 468081 | 15256 | 1.20% |
| 2025-01-14 | 3.20 | 3.32 | 0.12 | 3.75% | 3.20 | 3.34 | 651305 | 21294 | 1.68% |
| 2025-01-13 | 3.17 | 3.20 | 0.00 | 0.00% | 3.17 | 3.23 | 416418 | 13293 | 1.07% |
| 2025-01-10 | 3.27 | 3.20 | -0.10 | -3.03% | 3.20 | 3.33 | 569807 | 18614 | 1.47% |
| 2025-01-09 | 3.25 | 3.30 | 0.02 | 0.61% | 3.21 | 3.35 | 756020 | 24724 | 1.95% |
| 2025-01-08 | 3.36 | 3.28 | -0.08 | -2.38% | 3.23 | 3.39 | 813832 | 26922 | 2.09% |
| 2025-01-07 | 3.42 | 3.36 | -0.06 | -1.75% | 3.28 | 3.42 | 930140 | 31090 | 2.39% |
| 2025-01-06 | 3.59 | 3.42 | -0.26 | -7.07% | 3.39 | 3.59 | 1126746 | 39141 | 2.90% |
| 2025-01-03 | 3.47 | 3.68 | 0.11 | 3.08% | 3.39 | 3.85 | 1732570 | 61651 | 4.46% |
| 2025-01-02 | 3.80 | 3.57 | -0.40 | -10.08% | 3.57 | 3.80 | 1808752 | 65222 | 4.65% |
| 2024-12-31 | 4.76 | 3.97 | -0.36 | -8.31% | 3.90 | 4.76 | 3284190 | 142173 | 8.45% |