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 11:38:19 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 | 4.00 | 3.73 | -0.41 | -9.90% | 3.73 | 4.00 | 166681 | 6329 | 3.35% |
| 2025-04-03 | 4.09 | 4.14 | 0.03 | 0.73% | 4.07 | 4.16 | 95005 | 3922 | 1.91% |
| 2025-04-02 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.17 | 82414 | 3399 | 1.66% |
| 2025-04-01 | 4.08 | 4.15 | 0.09 | 2.22% | 4.07 | 4.17 | 122467 | 5073 | 2.46% |
| 2025-03-31 | 4.10 | 4.06 | -0.06 | -1.46% | 4.00 | 4.11 | 144829 | 5859 | 2.91% |
| 2025-03-28 | 4.15 | 4.12 | -0.04 | -0.96% | 4.10 | 4.16 | 113345 | 4677 | 2.28% |
| 2025-03-27 | 4.19 | 4.16 | 0.00 | 0.00% | 4.09 | 4.20 | 148116 | 6142 | 2.98% |
| 2025-03-26 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.21 | 141936 | 5933 | 2.85% |
| 2025-03-25 | 4.19 | 4.16 | 0.01 | 0.24% | 4.11 | 4.22 | 156904 | 6526 | 3.16% |
| 2025-03-24 | 4.24 | 4.15 | -0.06 | -1.43% | 4.07 | 4.26 | 235828 | 9819 | 4.74% |
| 2025-03-21 | 4.29 | 4.21 | -0.09 | -2.09% | 4.20 | 4.34 | 246006 | 10471 | 4.95% |
| 2025-03-20 | 4.37 | 4.30 | -0.05 | -1.15% | 4.29 | 4.39 | 290680 | 12579 | 5.85% |
| 2025-03-19 | 4.51 | 4.35 | -0.18 | -3.97% | 4.31 | 4.57 | 533206 | 23466 | 10.73% |
| 2025-03-18 | 4.77 | 4.53 | -0.16 | -3.41% | 4.48 | 4.88 | 931490 | 43179 | 18.74% |
| 2025-03-17 | 4.39 | 4.69 | 0.43 | 10.09% | 4.30 | 4.69 | 543943 | 25088 | 10.94% |
| 2025-03-14 | 4.20 | 4.26 | 0.19 | 4.67% | 4.17 | 4.48 | 481223 | 20755 | 9.68% |
| 2025-03-13 | 4.06 | 4.07 | 0.03 | 0.74% | 4.00 | 4.15 | 197356 | 8035 | 3.97% |
| 2025-03-12 | 4.01 | 4.04 | 0.04 | 1.00% | 4.00 | 4.06 | 127869 | 5161 | 2.57% |
| 2025-03-11 | 3.93 | 4.00 | 0.01 | 0.25% | 3.91 | 4.00 | 119716 | 4745 | 2.41% |
| 2025-03-10 | 3.89 | 3.99 | 0.12 | 3.10% | 3.89 | 4.10 | 192059 | 7660 | 3.86% |
| 2025-03-07 | 3.91 | 3.87 | -0.04 | -1.02% | 3.85 | 3.92 | 59519 | 2312 | 1.20% |
| 2025-03-06 | 3.85 | 3.91 | 0.06 | 1.56% | 3.83 | 3.93 | 89390 | 3481 | 1.80% |
| 2025-03-05 | 3.91 | 3.85 | -0.06 | -1.53% | 3.81 | 3.93 | 77282 | 2970 | 1.55% |
| 2025-03-04 | 3.87 | 3.91 | 0.04 | 1.03% | 3.84 | 3.92 | 59360 | 2310 | 1.19% |
| 2025-03-03 | 3.87 | 3.87 | 0.02 | 0.52% | 3.84 | 3.92 | 70008 | 2717 | 1.41% |
| 2025-02-28 | 3.90 | 3.85 | -0.07 | -1.79% | 3.85 | 3.92 | 82432 | 3202 | 1.66% |
| 2025-02-27 | 3.94 | 3.92 | -0.03 | -0.76% | 3.87 | 3.98 | 70042 | 2746 | 1.41% |
| 2025-02-26 | 3.89 | 3.95 | 0.05 | 1.28% | 3.89 | 3.96 | 82714 | 3259 | 1.66% |
| 2025-02-25 | 3.87 | 3.90 | -0.01 | -0.26% | 3.86 | 3.95 | 85391 | 3341 | 1.72% |
| 2025-02-24 | 3.84 | 3.91 | 0.06 | 1.56% | 3.82 | 3.92 | 104266 | 4057 | 2.10% |
| 2025-02-21 | 3.88 | 3.85 | -0.05 | -1.28% | 3.81 | 3.90 | 93819 | 3605 | 1.89% |
| 2025-02-20 | 3.88 | 3.90 | 0.00 | 0.00% | 3.82 | 3.91 | 107337 | 4162 | 2.16% |
| 2025-02-19 | 3.87 | 3.90 | 0.02 | 0.52% | 3.87 | 3.92 | 67297 | 2622 | 1.35% |
| 2025-02-18 | 3.95 | 3.88 | -0.08 | -2.02% | 3.86 | 3.97 | 76456 | 2999 | 1.54% |
| 2025-02-17 | 3.86 | 3.96 | 0.10 | 2.59% | 3.86 | 3.96 | 86143 | 3387 | 1.73% |
| 2025-02-14 | 3.91 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 61995 | 2401 | 1.25% |
| 2025-02-13 | 3.95 | 3.89 | -0.05 | -1.27% | 3.88 | 3.96 | 57226 | 2241 | 1.15% |
| 2025-02-12 | 3.93 | 3.94 | 0.01 | 0.25% | 3.89 | 3.95 | 57572 | 2259 | 1.16% |
| 2025-02-11 | 3.93 | 3.93 | 0.01 | 0.26% | 3.88 | 3.95 | 61758 | 2412 | 1.24% |
| 2025-02-10 | 3.89 | 3.92 | 0.04 | 1.03% | 3.89 | 3.93 | 79665 | 3117 | 1.60% |
| 2025-02-07 | 3.84 | 3.88 | 0.03 | 0.78% | 3.84 | 3.92 | 107922 | 4197 | 2.17% |
| 2025-02-06 | 3.84 | 3.85 | 0.01 | 0.26% | 3.78 | 3.86 | 77544 | 2966 | 1.56% |
| 2025-02-05 | 3.82 | 3.84 | 0.05 | 1.32% | 3.80 | 3.85 | 72766 | 2788 | 1.46% |
| 2025-01-27 | 3.80 | 3.79 | 0.00 | 0.00% | 3.78 | 3.88 | 88762 | 3401 | 1.79% |
| 2025-01-24 | 3.76 | 3.79 | 0.03 | 0.80% | 3.72 | 3.79 | 72425 | 2716 | 1.46% |
| 2025-01-23 | 3.76 | 3.76 | 0.03 | 0.80% | 3.76 | 3.83 | 70928 | 2694 | 1.43% |
| 2025-01-22 | 3.77 | 3.73 | -0.05 | -1.32% | 3.71 | 3.78 | 49501 | 1851 | 1.00% |
| 2025-01-21 | 3.85 | 3.78 | -0.06 | -1.56% | 3.74 | 3.86 | 81144 | 3074 | 1.63% |
| 2025-01-20 | 3.79 | 3.84 | 0.06 | 1.59% | 3.77 | 3.86 | 96956 | 3706 | 1.95% |
| 2025-01-17 | 3.75 | 3.78 | 0.01 | 0.27% | 3.73 | 3.79 | 63600 | 2395 | 1.28% |
| 2025-01-16 | 3.77 | 3.77 | 0.02 | 0.53% | 3.73 | 3.82 | 83479 | 3157 | 1.68% |
| 2025-01-15 | 3.78 | 3.75 | -0.02 | -0.53% | 3.72 | 3.81 | 70186 | 2638 | 1.41% |
| 2025-01-14 | 3.69 | 3.77 | 0.11 | 3.01% | 3.69 | 3.78 | 101526 | 3793 | 2.04% |
| 2025-01-13 | 3.65 | 3.66 | 0.01 | 0.27% | 3.55 | 3.69 | 64711 | 2353 | 1.30% |
| 2025-01-10 | 3.76 | 3.65 | -0.11 | -2.93% | 3.65 | 3.77 | 70958 | 2632 | 1.43% |
| 2025-01-09 | 3.74 | 3.76 | -0.01 | -0.27% | 3.72 | 3.82 | 81363 | 3066 | 1.64% |
| 2025-01-08 | 3.85 | 3.77 | -0.08 | -2.08% | 3.69 | 3.85 | 127872 | 4808 | 2.57% |
| 2025-01-07 | 3.82 | 3.85 | 0.01 | 0.26% | 3.73 | 3.86 | 154810 | 5886 | 3.11% |
| 2025-01-06 | 3.71 | 3.84 | 0.14 | 3.78% | 3.63 | 4.07 | 288322 | 11162 | 5.80% |
| 2025-01-03 | 3.82 | 3.70 | -0.11 | -2.89% | 3.65 | 3.85 | 119496 | 4460 | 2.40% |
| 2025-01-02 | 3.85 | 3.81 | -0.04 | -1.04% | 3.77 | 3.93 | 106453 | 4122 | 2.14% |
| 2024-12-31 | 3.90 | 3.85 | -0.06 | -1.53% | 3.84 | 3.95 | 90215 | 3511 | 1.81% |
| 2024-12-30 | 3.93 | 3.91 | -0.06 | -1.51% | 3.83 | 3.97 | 79321 | 3087 | 1.60% |