致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.34 | 3.29 | -0.06 | -1.79% | 3.29 | 3.35 | 132354 | 4384.17 | 1.31% |
| 2024-05-10 | 3.43 | 3.35 | -0.08 | -2.33% | 3.34 | 3.43 | 153998 | 5189.35 | 1.53% |
| 2024-05-09 | 3.40 | 3.43 | 0.04 | 1.18% | 3.40 | 3.47 | 126099 | 4343.27 | 1.25% |
| 2024-05-08 | 3.46 | 3.39 | -0.09 | -2.59% | 3.39 | 3.48 | 143874 | 4929.16 | 1.43% |
| 2024-05-07 | 3.49 | 3.48 | -0.01 | -0.29% | 3.42 | 3.49 | 162135 | 5595.26 | 1.61% |
| 2024-05-06 | 3.45 | 3.49 | 0.07 | 2.05% | 3.45 | 3.51 | 199291 | 6938.94 | 1.98% |
| 2024-04-30 | 3.47 | 3.42 | 0.00 | 0.00% | 3.36 | 3.48 | 202543 | 6926.35 | 2.01% |
| 2024-04-29 | 3.30 | 3.42 | 0.11 | 3.32% | 3.29 | 3.42 | 223583 | 7574.83 | 2.22% |
| 2024-04-26 | 3.28 | 3.31 | 0.04 | 1.22% | 3.22 | 3.33 | 221718 | 7280.05 | 2.20% |
| 2024-04-25 | 3.33 | 3.27 | -0.09 | -2.68% | 3.25 | 3.33 | 247515 | 8133.63 | 2.46% |
| 2024-04-24 | 3.34 | 3.36 | 0.05 | 1.51% | 3.31 | 3.37 | 136939 | 4575.13 | 1.36% |
| 2024-04-23 | 3.30 | 3.31 | 0.04 | 1.22% | 3.29 | 3.37 | 155340 | 5178.13 | 1.54% |
| 2024-04-22 | 3.33 | 3.27 | -0.06 | -1.80% | 3.21 | 3.33 | 157223 | 5140.36 | 1.56% |
| 2024-04-19 | 3.38 | 3.33 | -0.04 | -1.19% | 3.31 | 3.43 | 191723 | 6425.07 | 1.90% |
| 2024-04-18 | 3.49 | 3.37 | -0.12 | -3.44% | 3.36 | 3.49 | 243315 | 8312.64 | 2.42% |
| 2024-04-17 | 3.31 | 3.49 | 0.24 | 7.38% | 3.31 | 3.49 | 278965 | 9586.31 | 2.77% |
| 2024-04-16 | 3.58 | 3.25 | -0.36 | -9.97% | 3.25 | 3.58 | 419745 | 14046.25 | 4.17% |
| 2024-04-15 | 3.75 | 3.61 | -0.23 | -5.99% | 3.48 | 3.79 | 419323 | 15174.57 | 4.17% |
| 2024-04-12 | 3.94 | 3.84 | -0.10 | -2.54% | 3.83 | 3.96 | 216650 | 8413.54 | 2.15% |
| 2024-04-11 | 3.88 | 3.94 | 0.03 | 0.77% | 3.82 | 3.99 | 235457 | 9281.57 | 2.34% |
| 2024-04-10 | 4.00 | 3.91 | -0.08 | -2.01% | 3.84 | 4.00 | 251462 | 9817.26 | 2.50% |
| 2024-04-09 | 3.90 | 3.99 | 0.08 | 2.05% | 3.88 | 3.99 | 253340 | 10040.60 | 2.52% |
| 2024-04-08 | 4.03 | 3.91 | -0.12 | -2.98% | 3.89 | 4.03 | 360744 | 14259.65 | 3.58% |
| 2024-04-03 | 4.10 | 4.03 | -0.07 | -1.71% | 3.98 | 4.15 | 405875 | 16355.94 | 4.03% |
| 2024-04-02 | 3.99 | 4.10 | 0.10 | 2.50% | 3.98 | 4.13 | 556163 | 22579.48 | 5.52% |
| 2024-04-01 | 3.93 | 4.00 | 0.07 | 1.78% | 3.91 | 4.00 | 263117 | 10451.14 | 2.61% |
| 2024-03-29 | 3.97 | 3.93 | -0.02 | -0.51% | 3.87 | 3.99 | 303827 | 11884.62 | 3.02% |
| 2024-03-28 | 3.88 | 3.95 | 0.10 | 2.60% | 3.88 | 4.02 | 386655 | 15306.03 | 3.84% |
| 2024-03-27 | 4.04 | 3.85 | -0.22 | -5.41% | 3.84 | 4.05 | 297771 | 11728.65 | 2.96% |
| 2024-03-26 | 4.01 | 4.07 | 0.08 | 2.01% | 3.96 | 4.09 | 321017 | 12940.91 | 3.19% |
| 2024-03-25 | 4.07 | 3.99 | -0.12 | -2.92% | 3.98 | 4.13 | 249744 | 10157.99 | 2.48% |
| 2024-03-22 | 4.21 | 4.11 | -0.12 | -2.84% | 4.09 | 4.23 | 428088 | 17730.89 | 4.25% |
| 2024-03-21 | 4.30 | 4.23 | -0.09 | -2.08% | 4.17 | 4.33 | 412392 | 17450.25 | 4.10% |
| 2024-03-20 | 4.21 | 4.32 | 0.10 | 2.37% | 4.18 | 4.32 | 479185 | 20500.39 | 4.76% |
| 2024-03-19 | 4.17 | 4.22 | 0.05 | 1.20% | 4.14 | 4.30 | 541366 | 22893.98 | 5.38% |
| 2024-03-18 | 4.16 | 4.17 | 0.01 | 0.24% | 4.11 | 4.20 | 380151 | 15762.38 | 3.78% |
| 2024-03-15 | 4.10 | 4.16 | 0.07 | 1.71% | 4.05 | 4.18 | 499559 | 20589.15 | 4.96% |
| 2024-03-14 | 4.10 | 4.09 | -0.01 | -0.24% | 4.01 | 4.14 | 389912 | 15920.50 | 3.87% |
| 2024-03-13 | 4.11 | 4.10 | 0.00 | 0.00% | 4.05 | 4.17 | 433289 | 17793.30 | 4.30% |
| 2024-03-12 | 4.16 | 4.10 | -0.06 | -1.44% | 4.06 | 4.18 | 630715 | 25946.55 | 6.27% |
| 2024-03-11 | 3.94 | 4.16 | 0.22 | 5.58% | 3.94 | 4.27 | 903088 | 37077.03 | 8.97% |
| 2024-03-08 | 3.68 | 3.94 | 0.27 | 7.36% | 3.65 | 4.02 | 834078 | 32305.51 | 8.29% |
| 2024-03-07 | 3.74 | 3.67 | -0.07 | -1.87% | 3.66 | 3.77 | 310804 | 11530.94 | 3.09% |
| 2024-03-06 | 3.67 | 3.74 | 0.05 | 1.36% | 3.67 | 3.80 | 295332 | 11038.28 | 2.93% |
| 2024-03-05 | 3.81 | 3.69 | -0.16 | -4.16% | 3.68 | 3.84 | 356785 | 13323.16 | 3.54% |
| 2024-03-04 | 3.90 | 3.85 | -0.05 | -1.28% | 3.73 | 3.92 | 364282 | 13910.75 | 3.62% |
| 2024-03-01 | 3.95 | 3.90 | -0.01 | -0.26% | 3.86 | 3.99 | 383931 | 14983.21 | 3.81% |
| 2024-02-29 | 3.63 | 3.91 | 0.19 | 5.11% | 3.63 | 3.92 | 548801 | 21058.19 | 5.45% |
| 2024-02-28 | 4.04 | 3.72 | -0.29 | -7.23% | 3.71 | 4.11 | 917184 | 36296.61 | 9.11% |
| 2024-02-27 | 3.91 | 4.01 | 0.10 | 2.56% | 3.89 | 4.02 | 683547 | 27045.80 | 6.79% |
| 2024-02-26 | 3.99 | 3.91 | -0.05 | -1.26% | 3.87 | 4.03 | 885069 | 34775.00 | 8.79% |
| 2024-02-23 | 3.76 | 3.96 | 0.17 | 4.49% | 3.74 | 4.00 | 995574 | 38367.70 | 9.89% |
| 2024-02-22 | 3.66 | 3.79 | 0.09 | 2.43% | 3.65 | 3.82 | 838347 | 31326.41 | 8.33% |
| 2024-02-21 | 3.61 | 3.70 | 0.03 | 0.82% | 3.57 | 3.82 | 899610 | 33463.78 | 8.94% |
| 2024-02-20 | 3.53 | 3.67 | 0.12 | 3.38% | 3.43 | 3.70 | 909067 | 32624.59 | 9.03% |
| 2024-02-19 | 3.36 | 3.55 | 0.19 | 5.65% | 3.34 | 3.57 | 948950 | 33090.90 | 9.43% |
| 2024-02-08 | 3.25 | 3.36 | 0.09 | 2.75% | 3.00 | 3.43 | 1054122 | 33898.98 | 10.47% |
| 2024-02-07 | 3.60 | 3.27 | -0.36 | -9.92% | 3.27 | 3.62 | 1293674 | 44012.56 | 12.85% |
| 2024-02-06 | 3.41 | 3.63 | 0.05 | 1.40% | 3.27 | 3.89 | 1542604 | 55637.38 | 15.32% |
| 2024-02-05 | 3.71 | 3.58 | -0.40 | -10.05% | 3.58 | 3.79 | 999056 | 35950.14 | 9.92% |