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 15:06:15 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 | 3.00 | 2.78 | -0.31 | -10.03% | 2.78 | 3.00 | 189030 | 5368 | 0.74% |
| 2025-04-03 | 3.01 | 3.09 | 0.06 | 1.98% | 3.01 | 3.10 | 96348 | 2950 | 0.38% |
| 2025-04-02 | 3.07 | 3.03 | -0.03 | -0.98% | 3.01 | 3.10 | 106629 | 3250 | 0.42% |
| 2025-04-01 | 3.00 | 3.06 | 0.07 | 2.34% | 2.99 | 3.10 | 145149 | 4438 | 0.57% |
| 2025-03-31 | 3.08 | 2.99 | -0.08 | -2.61% | 2.95 | 3.10 | 121883 | 3663 | 0.48% |
| 2025-03-28 | 3.16 | 3.07 | -0.09 | -2.85% | 3.05 | 3.17 | 144484 | 4453 | 0.56% |
| 2025-03-27 | 3.20 | 3.16 | -0.05 | -1.56% | 3.14 | 3.21 | 101462 | 3212 | 0.40% |
| 2025-03-26 | 3.15 | 3.21 | 0.05 | 1.58% | 3.13 | 3.22 | 147595 | 4702 | 0.58% |
| 2025-03-25 | 3.13 | 3.16 | 0.01 | 0.32% | 3.11 | 3.20 | 134823 | 4242 | 0.53% |
| 2025-03-24 | 3.16 | 3.15 | -0.04 | -1.25% | 3.08 | 3.24 | 198454 | 6233 | 0.77% |
| 2025-03-21 | 3.16 | 3.19 | 0.04 | 1.27% | 3.16 | 3.36 | 206123 | 6664 | 0.80% |
| 2025-03-20 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.20 | 85210 | 2685 | 0.33% |
| 2025-03-19 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.16 | 51533 | 1612 | 0.20% |
| 2025-03-18 | 3.19 | 3.15 | -0.05 | -1.56% | 3.13 | 3.21 | 81016 | 2561 | 0.32% |
| 2025-03-17 | 3.20 | 3.20 | 0.02 | 0.63% | 3.17 | 3.25 | 151080 | 4844 | 0.59% |
| 2025-03-14 | 3.19 | 3.18 | -0.01 | -0.31% | 3.13 | 3.21 | 94837 | 3002 | 0.37% |
| 2025-03-13 | 3.11 | 3.19 | 0.06 | 1.92% | 3.08 | 3.22 | 146607 | 4594 | 0.57% |
| 2025-03-12 | 3.17 | 3.13 | -0.04 | -1.26% | 3.11 | 3.19 | 88444 | 2772 | 0.35% |
| 2025-03-11 | 3.14 | 3.17 | 0.01 | 0.32% | 3.10 | 3.18 | 102920 | 3229 | 0.40% |
| 2025-03-10 | 3.25 | 3.16 | -0.10 | -3.07% | 3.13 | 3.26 | 134020 | 4276 | 0.52% |
| 2025-03-07 | 3.13 | 3.26 | 0.13 | 4.15% | 3.13 | 3.32 | 278633 | 9085 | 1.09% |
| 2025-03-06 | 3.18 | 3.13 | -0.05 | -1.57% | 3.08 | 3.20 | 158377 | 4950 | 0.62% |
| 2025-03-05 | 3.15 | 3.18 | 0.03 | 0.95% | 3.10 | 3.19 | 173191 | 5421 | 0.68% |
| 2025-03-04 | 3.14 | 3.15 | -0.01 | -0.32% | 3.13 | 3.22 | 136307 | 4308 | 0.53% |
| 2025-03-03 | 3.17 | 3.16 | 0.00 | 0.00% | 3.14 | 3.30 | 264153 | 8521 | 1.03% |
| 2025-02-28 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.18 | 265159 | 8331 | 1.03% |
| 2025-02-27 | 3.10 | 3.12 | 0.01 | 0.32% | 3.03 | 3.20 | 370668 | 11571 | 1.45% |
| 2025-02-26 | 2.86 | 3.11 | 0.25 | 8.74% | 2.85 | 3.14 | 629694 | 19093 | 2.46% |
| 2025-02-25 | 2.85 | 2.86 | -0.01 | -0.35% | 2.82 | 2.89 | 91074 | 2603 | 0.36% |
| 2025-02-24 | 2.86 | 2.87 | 0.01 | 0.35% | 2.82 | 2.89 | 148766 | 4254 | 0.58% |
| 2025-02-21 | 2.86 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 134452 | 3832 | 0.52% |
| 2025-02-20 | 2.83 | 2.84 | 0.01 | 0.35% | 2.82 | 2.86 | 83267 | 2365 | 0.32% |
| 2025-02-19 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.84 | 96893 | 2736 | 0.38% |
| 2025-02-18 | 2.86 | 2.82 | -0.06 | -2.08% | 2.80 | 2.88 | 208292 | 5889 | 0.81% |
| 2025-02-17 | 2.85 | 2.88 | 0.05 | 1.77% | 2.82 | 2.92 | 169087 | 4855 | 0.66% |
| 2025-02-14 | 2.93 | 2.83 | -0.09 | -3.08% | 2.82 | 2.93 | 251994 | 7179 | 0.98% |
| 2025-02-13 | 2.95 | 2.92 | -0.03 | -1.02% | 2.87 | 2.98 | 273775 | 8020 | 1.07% |
| 2025-02-12 | 2.92 | 2.95 | -0.02 | -0.67% | 2.89 | 3.08 | 359091 | 10657 | 1.40% |
| 2025-02-11 | 3.02 | 2.97 | -0.13 | -4.19% | 2.93 | 3.15 | 493689 | 14802 | 1.93% |
| 2025-02-10 | 2.85 | 3.10 | 0.23 | 8.01% | 2.85 | 3.16 | 525385 | 15857 | 2.05% |
| 2025-02-07 | 2.79 | 2.87 | 0.09 | 3.24% | 2.77 | 2.93 | 195129 | 5549 | 0.76% |
| 2025-02-06 | 2.76 | 2.78 | 0.04 | 1.46% | 2.74 | 2.81 | 78102 | 2162 | 0.30% |
| 2025-02-05 | 2.77 | 2.74 | -0.02 | -0.72% | 2.72 | 2.78 | 85927 | 2363 | 0.34% |
| 2025-01-27 | 2.70 | 2.76 | 0.06 | 2.22% | 2.70 | 2.79 | 154493 | 4271 | 0.60% |
| 2025-01-24 | 2.66 | 2.70 | 0.03 | 1.12% | 2.63 | 2.71 | 91729 | 2448 | 0.36% |
| 2025-01-23 | 2.70 | 2.67 | 0.00 | 0.00% | 2.66 | 2.72 | 58952 | 1587 | 0.23% |
| 2025-01-22 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.70 | 38605 | 1033 | 0.15% |
| 2025-01-21 | 2.74 | 2.70 | -0.03 | -1.10% | 2.69 | 2.74 | 77366 | 2098 | 0.30% |
| 2025-01-20 | 2.71 | 2.73 | 0.03 | 1.11% | 2.68 | 2.76 | 89695 | 2449 | 0.35% |
| 2025-01-17 | 2.68 | 2.70 | 0.01 | 0.37% | 2.65 | 2.71 | 92333 | 2478 | 0.36% |
| 2025-01-16 | 2.66 | 2.69 | 0.03 | 1.13% | 2.66 | 2.71 | 88814 | 2389 | 0.35% |
| 2025-01-15 | 2.69 | 2.66 | -0.02 | -0.75% | 2.65 | 2.69 | 60078 | 1600 | 0.23% |
| 2025-01-14 | 2.63 | 2.68 | 0.05 | 1.90% | 2.61 | 2.69 | 74752 | 1985 | 0.29% |
| 2025-01-13 | 2.61 | 2.63 | 0.01 | 0.38% | 2.57 | 2.63 | 54970 | 1436 | 0.21% |
| 2025-01-10 | 2.66 | 2.62 | -0.04 | -1.50% | 2.62 | 2.67 | 73570 | 1940 | 0.29% |
| 2025-01-09 | 2.68 | 2.66 | -0.02 | -0.75% | 2.65 | 2.68 | 62984 | 1679 | 0.25% |
| 2025-01-08 | 2.72 | 2.68 | -0.04 | -1.47% | 2.64 | 2.72 | 102192 | 2739 | 0.40% |
| 2025-01-07 | 2.70 | 2.72 | 0.03 | 1.12% | 2.66 | 2.72 | 68427 | 1838 | 0.27% |
| 2025-01-06 | 2.69 | 2.69 | 0.00 | 0.00% | 2.63 | 2.71 | 99250 | 2657 | 0.39% |
| 2025-01-03 | 2.71 | 2.69 | -0.03 | -1.10% | 2.68 | 2.75 | 108741 | 2945 | 0.42% |
| 2025-01-02 | 2.77 | 2.72 | -0.04 | -1.45% | 2.70 | 2.79 | 131944 | 3622 | 0.51% |
| 2024-12-31 | 2.81 | 2.76 | -0.05 | -1.78% | 2.75 | 2.83 | 109255 | 3040 | 0.43% |
| 2024-12-30 | 2.85 | 2.81 | -0.04 | -1.40% | 2.78 | 2.86 | 90336 | 2532 | 0.35% |