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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.59 | 3.57 | 0.01 | 0.28% | 3.54 | 3.60 | 86612 | 3088.35 | 0.59% |
| 2024-05-09 | 3.55 | 3.56 | 0.01 | 0.28% | 3.54 | 3.58 | 90959 | 3241.99 | 0.62% |
| 2024-05-08 | 3.58 | 3.55 | -0.02 | -0.56% | 3.54 | 3.59 | 76537 | 2726.53 | 0.52% |
| 2024-05-07 | 3.59 | 3.57 | -0.02 | -0.56% | 3.54 | 3.60 | 111137 | 3969.91 | 0.75% |
| 2024-05-06 | 3.60 | 3.59 | 0.04 | 1.13% | 3.56 | 3.61 | 121710 | 4360.81 | 0.83% |
| 2024-04-30 | 3.55 | 3.55 | -0.02 | -0.56% | 3.52 | 3.57 | 90551 | 3212.29 | 0.61% |
| 2024-04-29 | 3.49 | 3.57 | 0.07 | 2.00% | 3.48 | 3.57 | 142487 | 5047.07 | 0.97% |
| 2024-04-26 | 3.46 | 3.50 | 0.05 | 1.45% | 3.43 | 3.50 | 90897 | 3154.71 | 0.62% |
| 2024-04-25 | 3.43 | 3.45 | 0.01 | 0.29% | 3.42 | 3.47 | 48288 | 1665.84 | 0.33% |
| 2024-04-24 | 3.42 | 3.44 | 0.03 | 0.88% | 3.39 | 3.44 | 51037 | 1745.09 | 0.35% |
| 2024-04-23 | 3.40 | 3.41 | 0.02 | 0.59% | 3.37 | 3.41 | 51804 | 1758.15 | 0.35% |
| 2024-04-22 | 3.38 | 3.39 | 0.00 | 0.00% | 3.35 | 3.42 | 54181 | 1835.19 | 0.37% |
| 2024-04-19 | 3.40 | 3.39 | -0.02 | -0.59% | 3.38 | 3.47 | 72679 | 2482.18 | 0.49% |
| 2024-04-18 | 3.43 | 3.41 | -0.02 | -0.58% | 3.40 | 3.45 | 72492 | 2484.13 | 0.49% |
| 2024-04-17 | 3.33 | 3.43 | 0.12 | 3.63% | 3.33 | 3.43 | 94023 | 3194.71 | 0.64% |
| 2024-04-16 | 3.42 | 3.31 | -0.16 | -4.61% | 3.30 | 3.43 | 140461 | 4705.91 | 0.95% |
| 2024-04-15 | 3.59 | 3.47 | -0.17 | -4.67% | 3.36 | 3.62 | 245170 | 8534.51 | 1.66% |
| 2024-04-12 | 3.55 | 3.64 | 0.08 | 2.25% | 3.52 | 3.78 | 301585 | 11000.47 | 2.05% |
| 2024-04-11 | 3.52 | 3.56 | 0.01 | 0.28% | 3.52 | 3.60 | 65111 | 2326.68 | 0.44% |
| 2024-04-10 | 3.63 | 3.55 | -0.06 | -1.66% | 3.52 | 3.63 | 87133 | 3103.14 | 0.59% |
| 2024-04-09 | 3.60 | 3.61 | 0.02 | 0.56% | 3.58 | 3.62 | 64944 | 2341.32 | 0.44% |
| 2024-04-08 | 3.61 | 3.59 | -0.05 | -1.37% | 3.58 | 3.64 | 93141 | 3357.82 | 0.63% |
| 2024-04-03 | 3.62 | 3.64 | 0.03 | 0.83% | 3.56 | 3.65 | 109985 | 3968.24 | 0.75% |
| 2024-04-02 | 3.59 | 3.61 | 0.02 | 0.56% | 3.58 | 3.62 | 99937 | 3601.15 | 0.68% |
| 2024-04-01 | 3.55 | 3.59 | 0.04 | 1.13% | 3.55 | 3.60 | 88243 | 3160.20 | 0.60% |
| 2024-03-29 | 3.50 | 3.55 | 0.04 | 1.14% | 3.49 | 3.55 | 65965 | 2323.54 | 0.45% |
| 2024-03-28 | 3.49 | 3.51 | 0.03 | 0.86% | 3.48 | 3.55 | 87525 | 3080.74 | 0.59% |
| 2024-03-27 | 3.57 | 3.48 | -0.08 | -2.25% | 3.48 | 3.58 | 84320 | 2975.76 | 0.57% |
| 2024-03-26 | 3.57 | 3.56 | -0.01 | -0.28% | 3.52 | 3.60 | 92548 | 3285.05 | 0.63% |
| 2024-03-25 | 3.65 | 3.57 | -0.11 | -2.99% | 3.56 | 3.67 | 136401 | 4909.18 | 0.93% |
| 2024-03-22 | 3.76 | 3.68 | -0.08 | -2.13% | 3.64 | 3.76 | 191920 | 7070.46 | 1.30% |
| 2024-03-21 | 3.65 | 3.76 | 0.14 | 3.87% | 3.62 | 3.78 | 278840 | 10303.87 | 1.89% |
| 2024-03-20 | 3.60 | 3.62 | 0.03 | 0.84% | 3.57 | 3.63 | 86216 | 3106.99 | 0.58% |
| 2024-03-19 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.64 | 124218 | 4492.37 | 0.84% |
| 2024-03-18 | 3.59 | 3.61 | 0.06 | 1.69% | 3.57 | 3.61 | 132308 | 4749.81 | 0.90% |
| 2024-03-15 | 3.51 | 3.55 | 0.04 | 1.14% | 3.51 | 3.56 | 79486 | 2811.74 | 0.54% |
| 2024-03-14 | 3.53 | 3.51 | -0.02 | -0.57% | 3.49 | 3.56 | 85047 | 3000.77 | 0.58% |
| 2024-03-13 | 3.57 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 78137 | 2757.58 | 0.53% |
| 2024-03-12 | 3.52 | 3.56 | 0.04 | 1.14% | 3.49 | 3.56 | 112702 | 3978.70 | 0.76% |
| 2024-03-11 | 3.48 | 3.52 | 0.06 | 1.73% | 3.46 | 3.52 | 76624 | 2676.52 | 0.52% |
| 2024-03-08 | 3.47 | 3.46 | -0.01 | -0.29% | 3.44 | 3.48 | 59018 | 2041.02 | 0.40% |
| 2024-03-07 | 3.48 | 3.47 | -0.01 | -0.29% | 3.46 | 3.52 | 80634 | 2812.30 | 0.55% |
| 2024-03-06 | 3.46 | 3.48 | 0.00 | 0.00% | 3.45 | 3.51 | 71169 | 2474.73 | 0.48% |
| 2024-03-05 | 3.53 | 3.48 | -0.05 | -1.42% | 3.46 | 3.53 | 88225 | 3076.87 | 0.60% |
| 2024-03-04 | 3.60 | 3.53 | -0.01 | -0.28% | 3.51 | 3.60 | 88022 | 3122.39 | 0.60% |
| 2024-03-01 | 3.55 | 3.54 | 0.00 | 0.00% | 3.52 | 3.59 | 89110 | 3161.72 | 0.60% |
| 2024-02-29 | 3.44 | 3.54 | 0.07 | 2.02% | 3.43 | 3.54 | 112781 | 3957.92 | 0.76% |
| 2024-02-28 | 3.62 | 3.47 | -0.13 | -3.61% | 3.47 | 3.68 | 198773 | 7148.89 | 1.35% |
| 2024-02-27 | 3.54 | 3.60 | 0.03 | 0.84% | 3.53 | 3.60 | 94922 | 3396.40 | 0.64% |
| 2024-02-26 | 3.57 | 3.57 | 0.00 | 0.00% | 3.54 | 3.61 | 96036 | 3429.85 | 0.65% |
| 2024-02-23 | 3.55 | 3.57 | 0.02 | 0.56% | 3.51 | 3.58 | 108787 | 3858.89 | 0.74% |
| 2024-02-22 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.63 | 132097 | 4664.43 | 0.90% |
| 2024-02-21 | 3.48 | 3.51 | 0.01 | 0.29% | 3.46 | 3.59 | 123523 | 4370.27 | 0.84% |
| 2024-02-20 | 3.49 | 3.50 | 0.00 | 0.00% | 3.45 | 3.52 | 73152 | 2550.28 | 0.50% |
| 2024-02-19 | 3.47 | 3.50 | 0.06 | 1.74% | 3.36 | 3.54 | 101306 | 3526.84 | 0.69% |
| 2024-02-08 | 3.24 | 3.44 | 0.16 | 4.88% | 3.24 | 3.45 | 148775 | 4997.54 | 1.01% |
| 2024-02-07 | 3.30 | 3.28 | -0.01 | -0.30% | 3.23 | 3.34 | 109010 | 3581.47 | 0.74% |
| 2024-02-06 | 3.15 | 3.29 | 0.17 | 5.45% | 2.99 | 3.34 | 151551 | 4836.62 | 1.03% |
| 2024-02-05 | 3.38 | 3.12 | -0.30 | -8.77% | 3.10 | 3.39 | 177402 | 5693.91 | 1.20% |