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 19:18:13 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 2.72 | 3.01 | 0.27 | 9.85% | 2.59 | 3.01 | 480252 | 13718 | 3.98% |
| 2025-04-08 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.81 | 218650 | 6004 | 1.81% |
| 2025-04-07 | 2.98 | 2.75 | -0.30 | -9.84% | 2.75 | 2.98 | 239903 | 6773 | 1.99% |
| 2025-04-03 | 2.98 | 3.05 | 0.05 | 1.67% | 2.97 | 3.06 | 121874 | 3695 | 1.01% |
| 2025-04-02 | 3.03 | 3.00 | -0.03 | -0.99% | 3.00 | 3.04 | 66841 | 2013 | 0.55% |
| 2025-04-01 | 3.02 | 3.03 | 0.03 | 1.00% | 3.01 | 3.05 | 95393 | 2896 | 0.79% |
| 2025-03-31 | 3.03 | 3.00 | -0.05 | -1.64% | 2.98 | 3.05 | 123115 | 3703 | 1.02% |
| 2025-03-28 | 3.09 | 3.05 | -0.04 | -1.29% | 3.04 | 3.10 | 112984 | 3453 | 0.94% |
| 2025-03-27 | 3.13 | 3.09 | -0.06 | -1.90% | 3.08 | 3.15 | 122546 | 3798 | 1.02% |
| 2025-03-26 | 3.11 | 3.15 | 0.03 | 0.96% | 3.10 | 3.16 | 163023 | 5114 | 1.35% |
| 2025-03-25 | 3.15 | 3.12 | -0.02 | -0.64% | 3.08 | 3.16 | 188317 | 5866 | 1.56% |
| 2025-03-24 | 3.23 | 3.14 | -0.07 | -2.18% | 3.08 | 3.25 | 306713 | 9627 | 2.54% |
| 2025-03-21 | 3.17 | 3.21 | 0.04 | 1.26% | 3.17 | 3.26 | 348727 | 11182 | 2.89% |
| 2025-03-20 | 3.13 | 3.17 | 0.03 | 0.96% | 3.13 | 3.23 | 329540 | 10454 | 2.73% |
| 2025-03-19 | 3.15 | 3.14 | -0.03 | -0.95% | 3.11 | 3.16 | 292421 | 9153 | 2.42% |
| 2025-03-18 | 3.09 | 3.17 | 0.10 | 3.26% | 3.04 | 3.19 | 509729 | 15973 | 4.22% |
| 2025-03-17 | 3.12 | 3.07 | -0.08 | -2.54% | 3.06 | 3.14 | 447289 | 13836 | 3.71% |
| 2025-03-14 | 3.10 | 3.15 | 0.06 | 1.94% | 3.08 | 3.31 | 523787 | 16596 | 4.34% |
| 2025-03-13 | 3.07 | 3.09 | 0.03 | 0.98% | 3.04 | 3.09 | 281452 | 8646 | 2.33% |
| 2025-03-12 | 2.96 | 3.06 | 0.09 | 3.03% | 2.95 | 3.13 | 569973 | 17439 | 4.72% |
| 2025-03-11 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 2.97 | 104909 | 3085 | 0.87% |
| 2025-03-10 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 78216 | 2294 | 0.65% |
| 2025-03-07 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 85065 | 2488 | 0.71% |
| 2025-03-06 | 2.92 | 2.92 | 0.00 | 0.00% | 2.90 | 2.93 | 118394 | 3456 | 0.98% |
| 2025-03-05 | 2.93 | 2.92 | -0.02 | -0.68% | 2.89 | 2.94 | 88328 | 2565 | 0.73% |
| 2025-03-04 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.94 | 51515 | 1509 | 0.43% |
| 2025-03-03 | 2.95 | 2.93 | -0.03 | -1.01% | 2.92 | 2.98 | 84125 | 2482 | 0.70% |
| 2025-02-28 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 64136 | 1909 | 0.53% |
| 2025-02-27 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 65871 | 1962 | 0.55% |
| 2025-02-26 | 2.95 | 2.99 | 0.04 | 1.36% | 2.95 | 3.00 | 69640 | 2077 | 0.58% |
| 2025-02-25 | 2.98 | 2.95 | -0.04 | -1.34% | 2.93 | 2.98 | 69879 | 2068 | 0.58% |
| 2025-02-24 | 2.96 | 2.99 | 0.02 | 0.67% | 2.95 | 3.00 | 98655 | 2943 | 0.82% |
| 2025-02-21 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 80020 | 2381 | 0.66% |
| 2025-02-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 62218 | 1856 | 0.52% |
| 2025-02-19 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 83365 | 2481 | 0.69% |
| 2025-02-18 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.03 | 75731 | 2269 | 0.63% |
| 2025-02-17 | 2.97 | 3.01 | 0.04 | 1.35% | 2.95 | 3.02 | 99144 | 2972 | 0.82% |
| 2025-02-14 | 2.98 | 2.97 | -0.02 | -0.67% | 2.95 | 2.99 | 70750 | 2101 | 0.59% |
| 2025-02-13 | 3.02 | 2.99 | -0.01 | -0.33% | 2.97 | 3.02 | 73089 | 2184 | 0.61% |
| 2025-02-12 | 3.01 | 3.00 | -0.01 | -0.33% | 2.97 | 3.02 | 67056 | 2011 | 0.56% |
| 2025-02-11 | 3.01 | 3.01 | 0.00 | 0.00% | 2.98 | 3.02 | 74001 | 2221 | 0.61% |
| 2025-02-10 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 79594 | 2386 | 0.66% |
| 2025-02-07 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 2.99 | 83964 | 2495 | 0.70% |
| 2025-02-06 | 2.92 | 2.95 | 0.02 | 0.68% | 2.90 | 2.96 | 65339 | 1914 | 0.54% |
| 2025-02-05 | 2.94 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 64479 | 1880 | 0.53% |
| 2025-01-27 | 2.90 | 2.91 | 0.01 | 0.34% | 2.90 | 2.96 | 70822 | 2075 | 0.59% |
| 2025-01-24 | 2.91 | 2.90 | -0.02 | -0.68% | 2.85 | 2.92 | 89574 | 2581 | 0.74% |
| 2025-01-23 | 2.90 | 2.92 | 0.04 | 1.39% | 2.89 | 2.94 | 66211 | 1935 | 0.55% |
| 2025-01-22 | 2.92 | 2.88 | -0.05 | -1.71% | 2.87 | 2.92 | 53128 | 1535 | 0.44% |
| 2025-01-21 | 2.94 | 2.93 | -0.01 | -0.34% | 2.89 | 2.96 | 63902 | 1866 | 0.53% |
| 2025-01-20 | 2.94 | 2.94 | 0.01 | 0.34% | 2.90 | 2.97 | 94743 | 2787 | 0.79% |
| 2025-01-17 | 2.93 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 51567 | 1511 | 0.43% |
| 2025-01-16 | 2.90 | 2.94 | 0.05 | 1.73% | 2.90 | 2.97 | 109604 | 3227 | 0.91% |
| 2025-01-15 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.92 | 65115 | 1889 | 0.54% |
| 2025-01-14 | 2.86 | 2.92 | 0.06 | 2.10% | 2.85 | 2.92 | 96299 | 2793 | 0.80% |
| 2025-01-13 | 2.82 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 49813 | 1417 | 0.41% |
| 2025-01-10 | 2.89 | 2.83 | -0.07 | -2.41% | 2.83 | 2.90 | 71386 | 2045 | 0.59% |
| 2025-01-09 | 2.93 | 2.90 | -0.04 | -1.36% | 2.88 | 2.93 | 86023 | 2497 | 0.71% |
| 2025-01-08 | 2.89 | 2.94 | 0.03 | 1.03% | 2.87 | 2.96 | 105720 | 3083 | 0.88% |
| 2025-01-07 | 2.88 | 2.91 | 0.01 | 0.34% | 2.85 | 2.91 | 79024 | 2274 | 0.65% |
| 2025-01-06 | 2.88 | 2.90 | 0.03 | 1.05% | 2.79 | 2.92 | 106140 | 3043 | 0.88% |
| 2025-01-03 | 2.97 | 2.87 | -0.08 | -2.71% | 2.86 | 2.97 | 159909 | 4660 | 1.33% |
| 2025-01-02 | 3.03 | 2.95 | -0.08 | -2.64% | 2.93 | 3.08 | 188338 | 5691 | 1.56% |
| 2024-12-31 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.09 | 115115 | 3518 | 0.95% |
| 2024-12-30 | 3.06 | 3.04 | -0.04 | -1.30% | 3.01 | 3.07 | 106724 | 3234 | 0.88% |