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 07:48:23 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 | 3.63 | 3.20 | -0.52 | -13.98% | 3.15 | 3.63 | 98633 | 3291 | 1.73% |
| 2025-04-03 | 3.70 | 3.72 | 0.01 | 0.27% | 3.67 | 3.76 | 52556 | 1949 | 0.92% |
| 2025-04-02 | 3.86 | 3.71 | 0.00 | 0.00% | 3.70 | 3.86 | 72438 | 2727 | 1.27% |
| 2025-04-01 | 3.65 | 3.71 | 0.09 | 2.49% | 3.64 | 3.74 | 51554 | 1910 | 0.90% |
| 2025-03-31 | 3.74 | 3.62 | -0.12 | -3.21% | 3.62 | 3.74 | 48409 | 1774 | 0.85% |
| 2025-03-28 | 3.80 | 3.74 | -0.07 | -1.84% | 3.72 | 3.81 | 47110 | 1769 | 0.82% |
| 2025-03-27 | 3.88 | 3.81 | -0.08 | -2.06% | 3.80 | 3.90 | 64077 | 2452 | 1.12% |
| 2025-03-26 | 3.83 | 3.89 | 0.06 | 1.57% | 3.81 | 3.90 | 53863 | 2085 | 0.94% |
| 2025-03-25 | 3.78 | 3.83 | 0.03 | 0.79% | 3.77 | 3.85 | 49094 | 1877 | 0.86% |
| 2025-03-24 | 3.90 | 3.80 | -0.09 | -2.31% | 3.75 | 3.91 | 61398 | 2340 | 1.07% |
| 2025-03-21 | 3.95 | 3.89 | -0.04 | -1.02% | 3.87 | 3.97 | 53460 | 2096 | 0.94% |
| 2025-03-20 | 3.90 | 3.93 | 0.02 | 0.51% | 3.90 | 3.96 | 49780 | 1960 | 0.87% |
| 2025-03-19 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.94 | 49888 | 1957 | 0.87% |
| 2025-03-18 | 3.86 | 3.91 | 0.04 | 1.03% | 3.86 | 3.97 | 74610 | 2913 | 1.31% |
| 2025-03-17 | 3.85 | 3.87 | 0.02 | 0.52% | 3.84 | 3.89 | 62658 | 2425 | 1.10% |
| 2025-03-14 | 3.78 | 3.85 | 0.05 | 1.32% | 3.78 | 3.85 | 53803 | 2055 | 0.94% |
| 2025-03-13 | 3.81 | 3.80 | -0.01 | -0.26% | 3.77 | 3.81 | 36135 | 1368 | 0.63% |
| 2025-03-12 | 3.84 | 3.81 | -0.01 | -0.26% | 3.79 | 3.84 | 40300 | 1535 | 0.71% |
| 2025-03-11 | 3.75 | 3.82 | 0.05 | 1.33% | 3.72 | 3.83 | 47372 | 1791 | 0.83% |
| 2025-03-10 | 3.76 | 3.77 | 0.01 | 0.27% | 3.73 | 3.81 | 40775 | 1533 | 0.71% |
| 2025-03-07 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.82 | 38600 | 1462 | 0.68% |
| 2025-03-06 | 3.80 | 3.81 | 0.03 | 0.79% | 3.75 | 3.82 | 40384 | 1531 | 0.71% |
| 2025-03-05 | 3.84 | 3.78 | -0.04 | -1.05% | 3.77 | 3.84 | 38461 | 1457 | 0.67% |
| 2025-03-04 | 3.82 | 3.82 | 0.00 | 0.00% | 3.79 | 3.84 | 24782 | 946 | 0.43% |
| 2025-03-03 | 3.80 | 3.82 | 0.06 | 1.60% | 3.77 | 3.84 | 37624 | 1435 | 0.66% |
| 2025-02-28 | 3.84 | 3.76 | -0.09 | -2.34% | 3.76 | 3.87 | 46889 | 1786 | 0.82% |
| 2025-02-27 | 3.86 | 3.85 | -0.01 | -0.26% | 3.82 | 3.89 | 48993 | 1886 | 0.86% |
| 2025-02-26 | 3.81 | 3.86 | 0.04 | 1.05% | 3.81 | 3.88 | 52820 | 2037 | 0.92% |
| 2025-02-25 | 3.85 | 3.82 | -0.05 | -1.29% | 3.82 | 3.88 | 33879 | 1304 | 0.59% |
| 2025-02-24 | 3.83 | 3.87 | 0.04 | 1.04% | 3.83 | 3.89 | 52168 | 2015 | 0.91% |
| 2025-02-21 | 3.82 | 3.83 | -0.01 | -0.26% | 3.78 | 3.84 | 53714 | 2049 | 0.94% |
| 2025-02-20 | 3.83 | 3.84 | -0.01 | -0.26% | 3.80 | 3.85 | 38591 | 1475 | 0.68% |
| 2025-02-19 | 3.78 | 3.85 | 0.07 | 1.85% | 3.78 | 3.85 | 43890 | 1670 | 0.77% |
| 2025-02-18 | 3.82 | 3.78 | -0.03 | -0.79% | 3.76 | 3.85 | 51794 | 1974 | 0.91% |
| 2025-02-17 | 3.81 | 3.81 | 0.00 | 0.00% | 3.77 | 3.83 | 47871 | 1820 | 0.84% |
| 2025-02-14 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.84 | 28551 | 1089 | 0.50% |
| 2025-02-13 | 3.86 | 3.81 | -0.02 | -0.52% | 3.81 | 3.86 | 27577 | 1056 | 0.48% |
| 2025-02-12 | 3.84 | 3.83 | -0.01 | -0.26% | 3.81 | 3.87 | 37983 | 1457 | 0.66% |
| 2025-02-11 | 3.88 | 3.84 | -0.03 | -0.78% | 3.80 | 3.88 | 41947 | 1606 | 0.73% |
| 2025-02-10 | 3.85 | 3.87 | 0.03 | 0.78% | 3.84 | 3.88 | 47023 | 1815 | 0.82% |
| 2025-02-07 | 3.80 | 3.84 | 0.04 | 1.05% | 3.78 | 3.88 | 46354 | 1784 | 0.81% |
| 2025-02-06 | 3.75 | 3.80 | 0.06 | 1.60% | 3.71 | 3.80 | 37645 | 1416 | 0.66% |
| 2025-02-05 | 3.76 | 3.74 | 0.01 | 0.27% | 3.72 | 3.77 | 30157 | 1129 | 0.53% |
| 2025-01-27 | 3.69 | 3.73 | 0.03 | 0.81% | 3.68 | 3.82 | 47921 | 1799 | 0.84% |
| 2025-01-24 | 3.70 | 3.70 | 0.01 | 0.27% | 3.67 | 3.71 | 31875 | 1177 | 0.56% |
| 2025-01-23 | 3.70 | 3.69 | 0.02 | 0.54% | 3.69 | 3.78 | 33352 | 1243 | 0.58% |
| 2025-01-22 | 3.66 | 3.67 | -0.01 | -0.27% | 3.66 | 3.74 | 29228 | 1077 | 0.51% |
| 2025-01-21 | 3.72 | 3.68 | -0.02 | -0.54% | 3.67 | 3.75 | 25697 | 948 | 0.45% |
| 2025-01-20 | 3.68 | 3.70 | 0.01 | 0.27% | 3.66 | 3.74 | 27057 | 1003 | 0.47% |
| 2025-01-17 | 3.66 | 3.69 | 0.01 | 0.27% | 3.65 | 3.71 | 21383 | 787 | 0.37% |
| 2025-01-16 | 3.66 | 3.68 | 0.01 | 0.27% | 3.66 | 3.75 | 28999 | 1074 | 0.51% |
| 2025-01-15 | 3.66 | 3.67 | 0.01 | 0.27% | 3.63 | 3.68 | 27763 | 1015 | 0.49% |
| 2025-01-14 | 3.54 | 3.66 | 0.11 | 3.10% | 3.54 | 3.67 | 35861 | 1302 | 0.63% |
| 2025-01-13 | 3.55 | 3.55 | -0.03 | -0.84% | 3.51 | 3.60 | 30744 | 1091 | 0.54% |
| 2025-01-10 | 3.66 | 3.58 | -0.10 | -2.72% | 3.58 | 3.69 | 23595 | 856 | 0.41% |
| 2025-01-09 | 3.66 | 3.68 | 0.02 | 0.55% | 3.64 | 3.71 | 21341 | 785 | 0.37% |
| 2025-01-08 | 3.70 | 3.66 | -0.05 | -1.35% | 3.59 | 3.72 | 31390 | 1148 | 0.55% |
| 2025-01-07 | 3.67 | 3.71 | 0.05 | 1.37% | 3.64 | 3.71 | 25248 | 929 | 0.44% |
| 2025-01-06 | 3.69 | 3.66 | -0.04 | -1.08% | 3.62 | 3.76 | 38438 | 1412 | 0.67% |
| 2025-01-03 | 3.83 | 3.70 | -0.14 | -3.65% | 3.69 | 3.87 | 39248 | 1483 | 0.69% |
| 2025-01-02 | 3.92 | 3.84 | -0.06 | -1.54% | 3.80 | 4.01 | 53415 | 2096 | 0.93% |
| 2024-12-31 | 4.00 | 3.90 | -0.08 | -2.01% | 3.89 | 4.01 | 37608 | 1484 | 0.66% |
| 2024-12-30 | 4.02 | 3.98 | -0.07 | -1.73% | 3.97 | 4.03 | 35550 | 1419 | 0.62% |