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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.78 | 3.80 | -0.02 | -0.52% | 3.74 | 3.90 | 210213 | 8027.15 | 1.80% |
| 2024-05-08 | 3.80 | 3.82 | 0.10 | 2.69% | 3.74 | 3.86 | 246445 | 9395.05 | 2.11% |
| 2024-05-07 | 3.74 | 3.72 | -0.02 | -0.53% | 3.66 | 3.76 | 91773 | 3409.23 | 0.79% |
| 2024-05-06 | 3.67 | 3.74 | 0.07 | 1.91% | 3.66 | 3.77 | 105849 | 3950.78 | 0.91% |
| 2024-04-30 | 3.58 | 3.67 | 0.09 | 2.51% | 3.57 | 3.69 | 115827 | 4216.95 | 0.99% |
| 2024-04-29 | 3.47 | 3.58 | 0.08 | 2.29% | 3.45 | 3.60 | 90320 | 3213.07 | 0.78% |
| 2024-04-26 | 3.43 | 3.50 | 0.06 | 1.74% | 3.41 | 3.50 | 70532 | 2444.58 | 0.61% |
| 2024-04-25 | 3.40 | 3.44 | 0.05 | 1.47% | 3.38 | 3.48 | 64464 | 2218.05 | 0.55% |
| 2024-04-24 | 3.40 | 3.39 | 0.00 | 0.00% | 3.32 | 3.40 | 65204 | 2194.27 | 0.56% |
| 2024-04-23 | 3.33 | 3.39 | 0.06 | 1.80% | 3.32 | 3.41 | 69048 | 2325.34 | 0.59% |
| 2024-04-22 | 3.30 | 3.33 | 0.02 | 0.60% | 3.24 | 3.38 | 62082 | 2067.73 | 0.53% |
| 2024-04-19 | 3.34 | 3.31 | -0.02 | -0.60% | 3.30 | 3.38 | 60065 | 1996.50 | 0.52% |
| 2024-04-18 | 3.41 | 3.33 | -0.08 | -2.35% | 3.32 | 3.47 | 98602 | 3319.52 | 0.85% |
| 2024-04-17 | 3.17 | 3.41 | 0.24 | 7.57% | 3.17 | 3.41 | 121521 | 4062.01 | 1.04% |
| 2024-04-16 | 3.40 | 3.17 | -0.27 | -7.85% | 3.16 | 3.43 | 158497 | 5169.33 | 1.36% |
| 2024-04-15 | 3.64 | 3.44 | -0.18 | -4.97% | 3.37 | 3.65 | 160521 | 5610.02 | 1.38% |
| 2024-04-12 | 3.65 | 3.62 | -0.03 | -0.82% | 3.58 | 3.68 | 83537 | 3028.58 | 0.72% |
| 2024-04-11 | 3.67 | 3.65 | -0.04 | -1.08% | 3.64 | 3.72 | 76655 | 2822.60 | 0.66% |
| 2024-04-10 | 3.76 | 3.69 | -0.06 | -1.60% | 3.68 | 3.78 | 79876 | 2958.00 | 0.69% |
| 2024-04-09 | 3.67 | 3.75 | 0.08 | 2.18% | 3.64 | 3.76 | 73445 | 2720.09 | 0.63% |
| 2024-04-08 | 3.75 | 3.67 | -0.12 | -3.17% | 3.66 | 3.76 | 100728 | 3731.36 | 0.86% |
| 2024-04-03 | 3.81 | 3.79 | 0.00 | 0.00% | 3.74 | 3.82 | 70348 | 2655.96 | 0.60% |
| 2024-04-02 | 3.78 | 3.79 | 0.01 | 0.26% | 3.75 | 3.82 | 78286 | 2962.34 | 0.67% |
| 2024-04-01 | 3.70 | 3.78 | 0.08 | 2.16% | 3.68 | 3.78 | 89140 | 3340.11 | 0.76% |
| 2024-03-29 | 3.73 | 3.70 | -0.03 | -0.80% | 3.65 | 3.73 | 90541 | 3332.10 | 0.78% |
| 2024-03-28 | 3.66 | 3.73 | 0.05 | 1.36% | 3.65 | 3.76 | 73172 | 2720.40 | 0.63% |
| 2024-03-27 | 3.75 | 3.68 | -0.08 | -2.13% | 3.67 | 3.79 | 90201 | 3379.41 | 0.77% |
| 2024-03-26 | 3.75 | 3.76 | 0.01 | 0.27% | 3.70 | 3.79 | 73157 | 2734.96 | 0.63% |
| 2024-03-25 | 3.84 | 3.75 | -0.12 | -3.10% | 3.75 | 3.87 | 97191 | 3703.43 | 0.83% |
| 2024-03-22 | 3.92 | 3.87 | -0.05 | -1.28% | 3.80 | 3.92 | 97375 | 3758.29 | 0.84% |
| 2024-03-21 | 3.91 | 3.92 | -0.01 | -0.25% | 3.86 | 3.95 | 93647 | 3664.46 | 0.80% |
| 2024-03-20 | 3.88 | 3.93 | 0.07 | 1.81% | 3.86 | 3.94 | 96301 | 3762.27 | 0.83% |
| 2024-03-19 | 3.87 | 3.86 | -0.02 | -0.52% | 3.85 | 3.91 | 107212 | 4155.57 | 0.92% |
| 2024-03-18 | 3.77 | 3.88 | 0.11 | 2.92% | 3.76 | 3.88 | 138008 | 5278.77 | 1.18% |
| 2024-03-15 | 3.71 | 3.77 | 0.04 | 1.07% | 3.70 | 3.81 | 124528 | 4697.62 | 1.07% |
| 2024-03-14 | 3.79 | 3.73 | 0.01 | 0.27% | 3.69 | 3.83 | 143698 | 5412.52 | 1.23% |
| 2024-03-13 | 3.74 | 3.72 | -0.02 | -0.53% | 3.67 | 3.75 | 92525 | 3423.93 | 0.79% |
| 2024-03-12 | 3.64 | 3.74 | 0.10 | 2.75% | 3.64 | 3.81 | 140369 | 5239.46 | 1.20% |
| 2024-03-11 | 3.55 | 3.64 | 0.06 | 1.68% | 3.55 | 3.64 | 93423 | 3368.30 | 0.80% |
| 2024-03-08 | 3.62 | 3.58 | -0.01 | -0.28% | 3.51 | 3.65 | 153665 | 5487.60 | 1.32% |
| 2024-03-07 | 3.63 | 3.59 | -0.05 | -1.37% | 3.58 | 3.67 | 78697 | 2852.88 | 0.68% |
| 2024-03-06 | 3.64 | 3.64 | 0.01 | 0.28% | 3.57 | 3.67 | 91493 | 3315.36 | 0.79% |
| 2024-03-05 | 3.73 | 3.63 | -0.13 | -3.46% | 3.61 | 3.73 | 128686 | 4705.21 | 1.10% |
| 2024-03-04 | 3.71 | 3.76 | 0.05 | 1.35% | 3.67 | 3.79 | 97037 | 3622.36 | 0.83% |
| 2024-03-01 | 3.70 | 3.71 | 0.01 | 0.27% | 3.65 | 3.72 | 91597 | 3373.04 | 0.79% |
| 2024-02-29 | 3.64 | 3.70 | 0.07 | 1.93% | 3.62 | 3.73 | 124890 | 4595.83 | 1.07% |
| 2024-02-28 | 3.83 | 3.63 | -0.20 | -5.22% | 3.63 | 3.98 | 204645 | 7794.96 | 1.76% |
| 2024-02-27 | 3.72 | 3.83 | 0.10 | 2.68% | 3.68 | 3.83 | 133148 | 5019.85 | 1.14% |
| 2024-02-26 | 3.67 | 3.73 | 0.05 | 1.36% | 3.66 | 3.79 | 153167 | 5700.38 | 1.31% |
| 2024-02-23 | 3.59 | 3.68 | 0.12 | 3.37% | 3.54 | 3.68 | 142374 | 5160.08 | 1.22% |
| 2024-02-22 | 3.53 | 3.56 | 0.03 | 0.85% | 3.50 | 3.58 | 89310 | 3162.89 | 0.77% |
| 2024-02-21 | 3.49 | 3.53 | 0.01 | 0.28% | 3.48 | 3.64 | 146972 | 5233.47 | 1.26% |
| 2024-02-20 | 3.42 | 3.52 | 0.09 | 2.62% | 3.37 | 3.54 | 150293 | 5243.30 | 1.29% |
| 2024-02-19 | 3.34 | 3.43 | 0.12 | 3.63% | 3.34 | 3.50 | 218234 | 7455.85 | 1.87% |
| 2024-02-08 | 3.13 | 3.31 | 0.17 | 5.41% | 3.04 | 3.32 | 242131 | 7715.38 | 2.08% |
| 2024-02-07 | 3.19 | 3.14 | -0.06 | -1.88% | 3.04 | 3.22 | 250375 | 7832.13 | 2.15% |
| 2024-02-06 | 3.05 | 3.20 | 0.10 | 3.23% | 2.90 | 3.30 | 207857 | 6433.04 | 1.78% |
| 2024-02-05 | 3.41 | 3.10 | -0.34 | -9.88% | 3.10 | 3.43 | 227628 | 7246.96 | 1.95% |
| 2024-02-02 | 3.66 | 3.44 | -0.15 | -4.18% | 3.27 | 3.71 | 191628 | 6695.98 | 1.64% |
| 2024-02-01 | 3.74 | 3.59 | -0.15 | -4.01% | 3.58 | 3.74 | 156907 | 5717.23 | 1.35% |
| 2024-01-31 | 3.88 | 3.74 | -0.20 | -5.08% | 3.70 | 3.95 | 160258 | 6122.22 | 1.38% |
| 2024-01-30 | 4.04 | 3.94 | -0.12 | -2.96% | 3.93 | 4.09 | 125530 | 5045.43 | 1.08% |