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 17:16:10 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 | 2.81 | 2.86 | -0.01 | -0.35% | 2.81 | 3.00 | 318563 | 9151 | 1.70% |
| 2025-04-07 | 3.07 | 2.87 | -0.32 | -10.03% | 2.87 | 3.08 | 431312 | 12761 | 2.30% |
| 2025-04-03 | 3.15 | 3.19 | 0.02 | 0.63% | 3.15 | 3.29 | 274154 | 8812 | 1.46% |
| 2025-04-02 | 3.16 | 3.17 | 0.02 | 0.63% | 3.13 | 3.22 | 168477 | 5362 | 0.90% |
| 2025-04-01 | 3.17 | 3.15 | -0.03 | -0.94% | 3.15 | 3.20 | 146138 | 4639 | 0.78% |
| 2025-03-31 | 3.15 | 3.18 | 0.01 | 0.32% | 3.10 | 3.19 | 198058 | 6225 | 1.06% |
| 2025-03-28 | 3.25 | 3.17 | -0.07 | -2.16% | 3.15 | 3.26 | 251359 | 8018 | 1.34% |
| 2025-03-27 | 3.28 | 3.24 | -0.03 | -0.92% | 3.21 | 3.29 | 207398 | 6749 | 1.11% |
| 2025-03-26 | 3.26 | 3.27 | 0.01 | 0.31% | 3.23 | 3.34 | 229983 | 7587 | 1.23% |
| 2025-03-25 | 3.26 | 3.26 | 0.00 | 0.00% | 3.24 | 3.32 | 230164 | 7525 | 1.23% |
| 2025-03-24 | 3.43 | 3.26 | -0.18 | -5.23% | 3.20 | 3.44 | 466117 | 15388 | 2.49% |
| 2025-03-21 | 3.38 | 3.44 | 0.04 | 1.18% | 3.32 | 3.47 | 492855 | 16784 | 2.63% |
| 2025-03-20 | 3.35 | 3.40 | 0.07 | 2.10% | 3.32 | 3.45 | 460103 | 15647 | 2.45% |
| 2025-03-19 | 3.32 | 3.33 | 0.01 | 0.30% | 3.29 | 3.41 | 294088 | 9837 | 1.57% |
| 2025-03-18 | 3.35 | 3.32 | -0.03 | -0.90% | 3.27 | 3.37 | 296523 | 9817 | 1.58% |
| 2025-03-17 | 3.18 | 3.35 | 0.18 | 5.68% | 3.16 | 3.41 | 690840 | 22899 | 3.69% |
| 2025-03-14 | 3.10 | 3.17 | 0.09 | 2.92% | 3.07 | 3.19 | 351943 | 11065 | 1.88% |
| 2025-03-13 | 3.12 | 3.08 | -0.04 | -1.28% | 3.03 | 3.14 | 312065 | 9563 | 1.66% |
| 2025-03-12 | 3.17 | 3.12 | -0.04 | -1.27% | 3.10 | 3.18 | 250398 | 7838 | 1.34% |
| 2025-03-11 | 3.12 | 3.16 | 0.02 | 0.64% | 3.08 | 3.16 | 196253 | 6139 | 1.05% |
| 2025-03-10 | 3.17 | 3.14 | -0.02 | -0.63% | 3.12 | 3.18 | 183581 | 5766 | 0.98% |
| 2025-03-07 | 3.21 | 3.16 | -0.05 | -1.56% | 3.15 | 3.27 | 319953 | 10194 | 1.71% |
| 2025-03-06 | 3.14 | 3.21 | 0.09 | 2.88% | 3.13 | 3.21 | 357920 | 11404 | 1.91% |
| 2025-03-05 | 3.19 | 3.12 | -0.08 | -2.50% | 3.09 | 3.21 | 319510 | 9983 | 1.70% |
| 2025-03-04 | 3.21 | 3.20 | -0.03 | -0.93% | 3.16 | 3.23 | 239102 | 7630 | 1.28% |
| 2025-03-03 | 3.15 | 3.23 | 0.06 | 1.89% | 3.15 | 3.31 | 456799 | 14858 | 2.44% |
| 2025-02-28 | 3.30 | 3.17 | -0.10 | -3.06% | 3.16 | 3.36 | 441305 | 14257 | 2.35% |
| 2025-02-27 | 3.19 | 3.27 | 0.08 | 2.51% | 3.19 | 3.40 | 672987 | 22099 | 3.59% |
| 2025-02-26 | 3.20 | 3.19 | 0.00 | 0.00% | 3.15 | 3.23 | 325932 | 10376 | 1.74% |
| 2025-02-25 | 3.23 | 3.19 | -0.06 | -1.85% | 3.17 | 3.23 | 240535 | 7693 | 1.28% |
| 2025-02-24 | 3.25 | 3.25 | -0.01 | -0.31% | 3.22 | 3.28 | 233045 | 7576 | 1.24% |
| 2025-02-21 | 3.24 | 3.26 | 0.01 | 0.31% | 3.21 | 3.28 | 202519 | 6573 | 1.08% |
| 2025-02-20 | 3.27 | 3.25 | -0.02 | -0.61% | 3.23 | 3.28 | 175326 | 5702 | 0.94% |
| 2025-02-19 | 3.24 | 3.27 | 0.01 | 0.31% | 3.23 | 3.28 | 195311 | 6353 | 1.04% |
| 2025-02-18 | 3.40 | 3.26 | -0.15 | -4.40% | 3.23 | 3.41 | 386000 | 12765 | 2.06% |
| 2025-02-17 | 3.31 | 3.41 | 0.11 | 3.33% | 3.30 | 3.42 | 369406 | 12495 | 1.97% |
| 2025-02-14 | 3.33 | 3.30 | 0.00 | 0.00% | 3.28 | 3.41 | 314463 | 10458 | 1.68% |
| 2025-02-13 | 3.26 | 3.30 | 0.04 | 1.23% | 3.24 | 3.38 | 303792 | 10047 | 1.62% |
| 2025-02-12 | 3.27 | 3.26 | -0.02 | -0.61% | 3.21 | 3.31 | 290517 | 9433 | 1.55% |
| 2025-02-11 | 3.33 | 3.28 | -0.05 | -1.50% | 3.21 | 3.35 | 303829 | 9905 | 1.62% |
| 2025-02-10 | 3.26 | 3.33 | 0.08 | 2.46% | 3.25 | 3.36 | 370792 | 12289 | 1.98% |
| 2025-02-07 | 3.22 | 3.25 | 0.03 | 0.93% | 3.20 | 3.33 | 391287 | 12804 | 2.09% |
| 2025-02-06 | 3.15 | 3.22 | 0.07 | 2.22% | 3.08 | 3.29 | 499785 | 15894 | 2.67% |
| 2025-02-05 | 2.96 | 3.15 | -0.14 | -4.26% | 2.96 | 3.24 | 987548 | 30835 | 5.27% |
| 2025-01-27 | 3.16 | 3.29 | 0.22 | 7.17% | 3.16 | 3.38 | 599567 | 20001 | 3.20% |
| 2025-01-24 | 3.30 | 3.07 | -0.34 | -9.97% | 3.07 | 3.46 | 1060719 | 34209 | 5.66% |
| 2025-01-23 | 3.76 | 3.41 | -0.38 | -10.03% | 3.41 | 3.84 | 842395 | 29962 | 4.49% |
| 2025-01-22 | 4.19 | 3.79 | -0.08 | -2.07% | 3.70 | 4.26 | 1066319 | 42685 | 5.69% |
| 2025-01-17 | 3.86 | 3.87 | 0.02 | 0.52% | 3.77 | 3.90 | 174335 | 6701 | 0.93% |
| 2025-01-16 | 3.88 | 3.85 | -0.01 | -0.26% | 3.82 | 3.93 | 133687 | 5172 | 0.71% |
| 2025-01-15 | 3.92 | 3.86 | -0.08 | -2.03% | 3.83 | 3.94 | 133194 | 5153 | 0.71% |
| 2025-01-14 | 3.87 | 3.94 | 0.10 | 2.60% | 3.75 | 3.95 | 224132 | 8648 | 1.20% |
| 2025-01-13 | 3.60 | 3.84 | 0.18 | 4.92% | 3.60 | 3.90 | 338779 | 12862 | 1.81% |
| 2025-01-10 | 3.82 | 3.66 | -0.14 | -3.68% | 3.64 | 3.85 | 218521 | 8124 | 1.17% |
| 2025-01-09 | 3.59 | 3.80 | 0.18 | 4.97% | 3.59 | 3.82 | 257306 | 9597 | 1.37% |
| 2025-01-08 | 3.52 | 3.62 | 0.11 | 3.13% | 3.42 | 3.64 | 240861 | 8523 | 1.28% |
| 2025-01-07 | 3.54 | 3.51 | -0.04 | -1.13% | 3.49 | 3.58 | 184051 | 6504 | 0.98% |
| 2025-01-06 | 3.72 | 3.55 | -0.17 | -4.57% | 3.49 | 3.76 | 333087 | 11853 | 1.78% |
| 2025-01-03 | 3.94 | 3.72 | -0.22 | -5.58% | 3.70 | 3.95 | 271316 | 10317 | 1.45% |
| 2025-01-02 | 3.98 | 3.94 | -0.04 | -1.01% | 3.90 | 4.08 | 226748 | 9050 | 1.23% |
| 2024-12-31 | 4.10 | 3.98 | -0.10 | -2.45% | 3.97 | 4.12 | 181754 | 7323 | 0.99% |
| 2024-12-30 | 4.15 | 4.08 | -0.08 | -1.92% | 3.99 | 4.16 | 224158 | 9059 | 1.22% |