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 20:21:28 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 | 3.600 | 4.200 | 0.620 | 17.32% | 3.600 | 4.270 | 546906 | 21590 | 4.53% |
| 2025-04-07 | 3.520 | 3.580 | -0.130 | -3.50% | 3.320 | 4.070 | 299045 | 11045 | 2.48% |
| 2025-04-03 | 3.570 | 3.710 | 0.140 | 3.92% | 3.550 | 3.760 | 129591 | 4755 | 1.07% |
| 2025-04-02 | 3.650 | 3.570 | -0.060 | -1.65% | 3.550 | 3.660 | 64764 | 2326 | 0.54% |
| 2025-04-01 | 3.570 | 3.630 | 0.060 | 1.68% | 3.570 | 3.720 | 93617 | 3424 | 0.77% |
| 2025-03-31 | 3.750 | 3.570 | -0.230 | -6.05% | 3.530 | 3.760 | 122217 | 4420 | 1.01% |
| 2025-03-28 | 3.940 | 3.800 | -0.200 | -5.00% | 3.770 | 3.990 | 171149 | 6609 | 1.42% |
| 2025-03-27 | 3.900 | 4.000 | -0.030 | -0.74% | 3.870 | 4.090 | 201484 | 7983 | 1.67% |
| 2025-03-26 | 4.080 | 4.030 | 0.070 | 1.77% | 4.020 | 4.390 | 300971 | 12538 | 2.49% |
| 2025-03-25 | 4.010 | 3.960 | -0.030 | -0.75% | 3.890 | 4.020 | 168192 | 6653 | 1.39% |
| 2025-03-24 | 4.020 | 3.990 | -0.050 | -1.24% | 3.850 | 4.080 | 188605 | 7454 | 1.56% |
| 2025-03-21 | 3.860 | 4.040 | 0.120 | 3.06% | 3.840 | 4.060 | 261038 | 10373 | 2.16% |
| 2025-03-20 | 3.810 | 3.920 | 0.080 | 2.08% | 3.780 | 4.230 | 329263 | 13228 | 2.73% |
| 2025-03-19 | 3.990 | 3.840 | -0.150 | -3.76% | 3.800 | 3.990 | 173779 | 6731 | 1.44% |
| 2025-03-18 | 3.900 | 3.990 | 0.040 | 1.01% | 3.830 | 4.090 | 269182 | 10687 | 2.23% |
| 2025-03-17 | 3.720 | 3.950 | 0.250 | 6.76% | 3.700 | 4.060 | 356010 | 13801 | 2.95% |
| 2025-03-14 | 3.560 | 3.700 | 0.130 | 3.64% | 3.530 | 3.710 | 159306 | 5821 | 1.32% |
| 2025-03-13 | 3.670 | 3.570 | -0.080 | -2.19% | 3.530 | 3.670 | 102783 | 3681 | 0.85% |
| 2025-03-12 | 3.680 | 3.650 | -0.010 | -0.27% | 3.640 | 3.720 | 103415 | 3795 | 0.86% |
| 2025-03-11 | 3.680 | 3.660 | -0.060 | -1.61% | 3.570 | 3.690 | 127909 | 4650 | 1.06% |
| 2025-03-10 | 3.670 | 3.720 | 0.050 | 1.36% | 3.570 | 3.750 | 143694 | 5300 | 1.19% |
| 2025-03-07 | 3.770 | 3.670 | -0.070 | -1.87% | 3.630 | 3.810 | 167667 | 6233 | 1.39% |
| 2025-03-06 | 3.800 | 3.740 | -0.060 | -1.58% | 3.600 | 3.830 | 216806 | 8059 | 1.79% |
| 2025-03-05 | 3.570 | 3.800 | 0.160 | 4.40% | 3.570 | 3.850 | 307043 | 11463 | 2.54% |
| 2025-03-04 | 3.470 | 3.640 | 0.170 | 4.90% | 3.440 | 3.650 | 226238 | 8057 | 1.87% |
| 2025-03-03 | 3.390 | 3.470 | 0.080 | 2.36% | 3.310 | 3.470 | 106090 | 3619 | 0.88% |
| 2025-02-28 | 3.420 | 3.390 | -0.050 | -1.45% | 3.380 | 3.490 | 110301 | 3793 | 0.91% |
| 2025-02-27 | 3.390 | 3.440 | 0.020 | 0.58% | 3.380 | 3.450 | 79744 | 2719 | 0.66% |
| 2025-02-26 | 3.410 | 3.420 | 0.030 | 0.88% | 3.360 | 3.450 | 88880 | 3033 | 0.74% |
| 2025-02-25 | 3.420 | 3.390 | -0.110 | -3.14% | 3.350 | 3.450 | 134384 | 4558 | 1.11% |
| 2025-02-24 | 3.540 | 3.500 | 0.030 | 0.86% | 3.500 | 3.710 | 172492 | 6194 | 1.43% |
| 2025-02-21 | 3.480 | 3.470 | -0.030 | -0.86% | 3.420 | 3.500 | 103523 | 3579 | 0.86% |
| 2025-02-20 | 3.480 | 3.500 | 0.010 | 0.29% | 3.430 | 3.530 | 118361 | 4128 | 0.98% |
| 2025-02-19 | 3.450 | 3.490 | -0.010 | -0.29% | 3.310 | 3.500 | 186047 | 6310 | 1.54% |
| 2025-02-18 | 3.380 | 3.500 | 0.090 | 2.64% | 3.380 | 3.640 | 239260 | 8430 | 1.98% |
| 2025-02-17 | 3.380 | 3.410 | 0.040 | 1.19% | 3.310 | 3.470 | 88050 | 2988 | 0.73% |
| 2025-02-14 | 3.460 | 3.370 | -0.070 | -2.03% | 3.330 | 3.460 | 79940 | 2698 | 0.66% |
| 2025-02-13 | 3.520 | 3.440 | -0.070 | -1.99% | 3.430 | 3.540 | 84025 | 2924 | 0.70% |
| 2025-02-12 | 3.490 | 3.510 | -0.020 | -0.57% | 3.450 | 3.540 | 92548 | 3233 | 0.77% |
| 2025-02-11 | 3.480 | 3.530 | 0.070 | 2.02% | 3.420 | 3.610 | 110195 | 3857 | 0.91% |
| 2025-02-10 | 3.390 | 3.460 | 0.040 | 1.17% | 3.380 | 3.480 | 94211 | 3231 | 0.78% |
| 2025-02-07 | 3.190 | 3.420 | 0.210 | 6.54% | 3.170 | 3.540 | 173412 | 5825 | 1.44% |
| 2025-02-06 | 3.110 | 3.210 | 0.110 | 3.55% | 3.050 | 3.230 | 82826 | 2594 | 0.69% |
| 2025-02-05 | 3.150 | 3.100 | -0.050 | -1.59% | 3.080 | 3.170 | 41073 | 1277 | 0.34% |
| 2025-01-27 | 3.110 | 3.150 | 0.010 | 0.32% | 3.100 | 3.190 | 39188 | 1232 | 0.32% |
| 2025-01-24 | 3.120 | 3.140 | 0.000 | 0.00% | 3.030 | 3.150 | 58810 | 1823 | 0.49% |
| 2025-01-23 | 3.160 | 3.140 | 0.030 | 0.96% | 3.140 | 3.240 | 60593 | 1931 | 0.50% |
| 2025-01-22 | 3.260 | 3.110 | -0.170 | -5.18% | 3.110 | 3.270 | 73731 | 2341 | 0.61% |
| 2025-01-21 | 3.420 | 3.280 | -0.130 | -3.81% | 3.270 | 3.430 | 88187 | 2927 | 0.73% |
| 2025-01-20 | 3.570 | 3.410 | -0.140 | -3.94% | 3.380 | 3.590 | 78069 | 2694 | 0.65% |
| 2025-01-17 | 3.630 | 3.550 | -0.060 | -1.66% | 3.540 | 3.630 | 36531 | 1309 | 0.30% |
| 2025-01-16 | 3.630 | 3.610 | 0.030 | 0.84% | 3.560 | 3.720 | 81458 | 2963 | 0.67% |
| 2025-01-15 | 3.560 | 3.580 | 0.030 | 0.85% | 3.530 | 3.680 | 104651 | 3773 | 0.87% |
| 2025-01-14 | 3.310 | 3.550 | 0.270 | 8.23% | 3.270 | 3.550 | 79516 | 2722 | 0.66% |
| 2025-01-13 | 3.300 | 3.280 | -0.070 | -2.09% | 3.250 | 3.380 | 39599 | 1302 | 0.33% |
| 2025-01-10 | 3.510 | 3.350 | -0.150 | -4.29% | 3.350 | 3.540 | 44155 | 1523 | 0.37% |
| 2025-01-09 | 3.530 | 3.500 | 0.030 | 0.86% | 3.450 | 3.550 | 51799 | 1811 | 0.43% |
| 2025-01-08 | 3.440 | 3.470 | 0.040 | 1.17% | 3.400 | 3.520 | 52565 | 1818 | 0.44% |
| 2025-01-07 | 3.410 | 3.430 | 0.060 | 1.78% | 3.350 | 3.440 | 46209 | 1573 | 0.38% |
| 2025-01-06 | 3.370 | 3.370 | 0.000 | 0.00% | 3.310 | 3.420 | 54935 | 1848 | 0.45% |
| 2025-01-03 | 3.440 | 3.370 | -0.080 | -2.32% | 3.360 | 3.480 | 61708 | 2107 | 0.51% |
| 2025-01-02 | 3.590 | 3.450 | -0.100 | -2.82% | 3.410 | 3.590 | 52053 | 1824 | 0.43% |
| 2024-12-31 | 3.560 | 3.550 | -0.050 | -1.39% | 3.540 | 3.670 | 68835 | 2489 | 0.57% |
| 2024-12-30 | 3.710 | 3.600 | -0.170 | -4.51% | 3.580 | 3.720 | 73941 | 2696 | 0.61% |