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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 3.79 | 3.82 | 0.03 | 0.79% | 3.76 | 3.86 | 749031 | 28559.91 | 3.05% |
| 2024-05-06 | 3.69 | 3.79 | 0.14 | 3.84% | 3.65 | 3.83 | 904595 | 33963.99 | 3.68% |
| 2024-04-30 | 3.80 | 3.65 | -0.15 | -3.95% | 3.63 | 3.80 | 939283 | 34585.73 | 3.82% |
| 2024-04-29 | 3.78 | 3.80 | 0.02 | 0.53% | 3.66 | 3.82 | 1081073 | 40549.75 | 4.40% |
| 2024-04-26 | 3.79 | 3.78 | 0.00 | 0.00% | 3.74 | 3.97 | 1488789 | 57099.13 | 6.06% |
| 2024-04-25 | 3.73 | 3.78 | -0.02 | -0.53% | 3.70 | 3.82 | 745973 | 28068.52 | 3.03% |
| 2024-04-24 | 3.60 | 3.80 | 0.18 | 4.97% | 3.59 | 3.88 | 1107897 | 41836.48 | 4.51% |
| 2024-04-23 | 3.62 | 3.62 | 0.00 | 0.00% | 3.60 | 3.70 | 584804 | 21326.88 | 2.38% |
| 2024-04-22 | 3.82 | 3.62 | -0.17 | -4.49% | 3.61 | 3.86 | 952177 | 35029.36 | 3.87% |
| 2024-04-19 | 3.70 | 3.79 | 0.08 | 2.16% | 3.69 | 3.88 | 1694910 | 64093.74 | 6.90% |
| 2024-04-18 | 3.42 | 3.71 | 0.29 | 8.48% | 3.39 | 3.76 | 1513572 | 55674.48 | 6.16% |
| 2024-04-17 | 3.28 | 3.42 | 0.25 | 7.89% | 3.28 | 3.43 | 766093 | 25864.92 | 3.12% |
| 2024-04-16 | 3.33 | 3.17 | -0.20 | -5.93% | 3.16 | 3.39 | 782839 | 25364.93 | 3.18% |
| 2024-04-15 | 3.46 | 3.37 | -0.13 | -3.71% | 3.31 | 3.53 | 805140 | 27334.07 | 3.28% |
| 2024-04-12 | 3.52 | 3.50 | -0.05 | -1.41% | 3.48 | 3.59 | 584193 | 20590.03 | 2.38% |
| 2024-04-11 | 3.73 | 3.55 | -0.30 | -7.79% | 3.55 | 3.75 | 1176082 | 42825.25 | 4.78% |
| 2024-04-10 | 3.63 | 3.85 | 0.21 | 5.77% | 3.55 | 3.95 | 1512029 | 56660.22 | 6.15% |
| 2024-04-09 | 3.60 | 3.64 | 0.05 | 1.39% | 3.56 | 3.67 | 553823 | 20038.44 | 2.25% |
| 2024-04-08 | 3.68 | 3.59 | -0.10 | -2.71% | 3.58 | 3.74 | 734696 | 26946.92 | 2.99% |
| 2024-04-03 | 3.75 | 3.69 | -0.16 | -4.16% | 3.67 | 3.81 | 876579 | 32504.78 | 3.57% |
| 2024-04-02 | 3.80 | 3.85 | 0.00 | 0.00% | 3.76 | 3.96 | 1374898 | 53092.54 | 5.59% |
| 2024-04-01 | 3.85 | 3.85 | 0.03 | 0.79% | 3.78 | 4.00 | 1225370 | 47377.99 | 4.99% |
| 2024-03-29 | 3.78 | 3.82 | 0.04 | 1.06% | 3.75 | 3.93 | 1609917 | 61528.98 | 6.55% |
| 2024-03-28 | 3.53 | 3.78 | 0.34 | 9.88% | 3.50 | 3.78 | 1164468 | 42841.20 | 4.74% |
| 2024-03-27 | 3.56 | 3.44 | -0.17 | -4.71% | 3.37 | 3.72 | 1237760 | 43212.70 | 5.04% |
| 2024-03-26 | 3.54 | 3.61 | 0.03 | 0.84% | 3.46 | 3.73 | 1393418 | 49965.81 | 5.67% |
| 2024-03-25 | 3.74 | 3.58 | -0.19 | -5.04% | 3.56 | 4.03 | 2603092 | 99158.89 | 10.59% |
| 2024-03-22 | 3.62 | 3.77 | 0.34 | 9.91% | 3.62 | 3.77 | 989129 | 36989.26 | 4.02% |
| 2024-03-21 | 3.25 | 3.43 | 0.20 | 6.19% | 3.21 | 3.53 | 1365602 | 46284.99 | 5.56% |
| 2024-03-20 | 3.21 | 3.23 | 0.02 | 0.62% | 3.20 | 3.30 | 387458 | 12567.90 | 1.58% |
| 2024-03-19 | 3.26 | 3.21 | -0.09 | -2.73% | 3.21 | 3.28 | 524653 | 16986.38 | 2.13% |
| 2024-03-18 | 3.16 | 3.30 | 0.16 | 5.10% | 3.13 | 3.38 | 794926 | 26048.12 | 3.23% |
| 2024-03-15 | 3.12 | 3.14 | 0.04 | 1.29% | 3.07 | 3.15 | 340389 | 10590.54 | 1.38% |
| 2024-03-14 | 3.14 | 3.10 | -0.08 | -2.52% | 3.06 | 3.18 | 533793 | 16650.49 | 2.17% |
| 2024-03-13 | 3.24 | 3.18 | -0.15 | -4.50% | 3.11 | 3.27 | 1298559 | 41429.27 | 5.28% |
| 2024-03-12 | 3.00 | 3.33 | 0.30 | 9.90% | 2.95 | 3.33 | 1174914 | 37294.11 | 4.78% |
| 2024-03-11 | 2.91 | 3.03 | 0.13 | 4.48% | 2.86 | 3.10 | 726348 | 21629.15 | 2.96% |
| 2024-03-08 | 2.76 | 2.90 | 0.13 | 4.69% | 2.72 | 2.97 | 582219 | 16666.28 | 2.37% |
| 2024-03-07 | 2.83 | 2.77 | -0.06 | -2.12% | 2.76 | 2.86 | 275922 | 7743.61 | 1.12% |
| 2024-03-06 | 2.78 | 2.83 | 0.08 | 2.91% | 2.77 | 2.88 | 405521 | 11480.20 | 1.65% |
| 2024-03-05 | 2.82 | 2.75 | -0.07 | -2.48% | 2.73 | 2.82 | 245858 | 6788.24 | 1.00% |
| 2024-03-04 | 2.77 | 2.82 | 0.05 | 1.81% | 2.76 | 2.96 | 510907 | 14652.96 | 2.08% |
| 2024-03-01 | 2.76 | 2.77 | 0.03 | 1.09% | 2.72 | 2.77 | 228043 | 6270.32 | 0.93% |
| 2024-02-29 | 2.63 | 2.74 | 0.08 | 3.01% | 2.63 | 2.75 | 250419 | 6761.20 | 1.02% |
| 2024-02-28 | 2.79 | 2.66 | -0.13 | -4.66% | 2.65 | 2.88 | 461549 | 12780.22 | 1.88% |
| 2024-02-27 | 2.72 | 2.79 | 0.07 | 2.57% | 2.70 | 2.79 | 267117 | 7339.50 | 1.09% |
| 2024-02-26 | 2.72 | 2.72 | 0.01 | 0.37% | 2.69 | 2.76 | 279905 | 7633.90 | 1.14% |
| 2024-02-23 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.72 | 249191 | 6698.87 | 1.01% |
| 2024-02-22 | 2.69 | 2.71 | 0.04 | 1.50% | 2.66 | 2.74 | 245451 | 6618.15 | 1.00% |
| 2024-02-21 | 2.64 | 2.67 | 0.03 | 1.14% | 2.61 | 2.74 | 327881 | 8800.98 | 1.33% |
| 2024-02-20 | 2.68 | 2.64 | -0.04 | -1.49% | 2.60 | 2.68 | 228427 | 6005.73 | 0.93% |
| 2024-02-19 | 2.79 | 2.68 | 0.02 | 0.75% | 2.64 | 2.79 | 313030 | 8402.52 | 1.27% |
| 2024-02-08 | 2.66 | 2.66 | 0.04 | 1.53% | 2.65 | 2.77 | 429063 | 11664.71 | 1.75% |
| 2024-02-07 | 2.46 | 2.62 | 0.20 | 8.26% | 2.44 | 2.66 | 507529 | 13113.13 | 2.06% |
| 2024-02-06 | 2.24 | 2.42 | 0.18 | 8.04% | 2.18 | 2.46 | 384362 | 9063.62 | 1.56% |
| 2024-02-05 | 2.44 | 2.24 | -0.20 | -8.20% | 2.20 | 2.45 | 370782 | 8507.16 | 1.51% |
| 2024-02-02 | 2.54 | 2.44 | -0.08 | -3.17% | 2.30 | 2.57 | 336499 | 8208.53 | 1.37% |
| 2024-02-01 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.61 | 188830 | 4804.48 | 0.77% |
| 2024-01-31 | 2.69 | 2.55 | -0.12 | -4.49% | 2.53 | 2.71 | 307898 | 8009.70 | 1.25% |
| 2024-01-30 | 2.72 | 2.67 | -0.07 | -2.55% | 2.64 | 2.77 | 201905 | 5456.43 | 0.82% |
| 2024-01-29 | 2.87 | 2.74 | -0.12 | -4.20% | 2.72 | 2.89 | 228059 | 6355.24 | 0.93% |