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 | 3.46 | 3.36 | -0.08 | -2.33% | 3.34 | 3.49 | 56479 | 1908.63 | 1.58% |
| 2024-05-09 | 3.35 | 3.44 | 0.07 | 2.08% | 3.35 | 3.47 | 62575 | 2146.93 | 1.76% |
| 2024-05-08 | 3.40 | 3.37 | -0.03 | -0.88% | 3.35 | 3.45 | 58429 | 1978.10 | 1.64% |
| 2024-05-07 | 3.39 | 3.40 | 0.01 | 0.29% | 3.33 | 3.42 | 64522 | 2176.41 | 1.81% |
| 2024-05-06 | 3.30 | 3.39 | 0.09 | 2.73% | 3.26 | 3.42 | 102474 | 3417.78 | 2.88% |
| 2024-04-30 | 3.42 | 3.30 | -0.12 | -3.51% | 3.22 | 3.43 | 115799 | 3812.88 | 3.25% |
| 2024-04-29 | 3.16 | 3.42 | 0.26 | 8.23% | 3.12 | 3.43 | 113122 | 3715.88 | 3.17% |
| 2024-04-26 | 3.26 | 3.16 | -0.09 | -2.77% | 3.10 | 3.26 | 90839 | 2875.32 | 2.55% |
| 2024-04-25 | 3.22 | 3.25 | 0.02 | 0.62% | 3.15 | 3.28 | 66807 | 2164.49 | 1.87% |
| 2024-04-24 | 3.11 | 3.23 | 0.13 | 4.19% | 3.10 | 3.24 | 93976 | 2989.54 | 2.64% |
| 2024-04-23 | 2.97 | 3.10 | 0.14 | 4.73% | 2.95 | 3.12 | 119803 | 3659.57 | 3.36% |
| 2024-04-22 | 3.10 | 2.96 | -0.15 | -4.82% | 2.90 | 3.13 | 147418 | 4378.24 | 4.14% |
| 2024-04-19 | 3.20 | 3.11 | -0.13 | -4.01% | 3.09 | 3.24 | 127147 | 4011.85 | 3.57% |
| 2024-04-18 | 3.24 | 3.24 | 0.04 | 1.25% | 3.11 | 3.37 | 168366 | 5459.72 | 4.72% |
| 2024-04-17 | 3.00 | 3.20 | -0.13 | -3.90% | 3.00 | 3.28 | 263525 | 8348.31 | 7.39% |
| 2024-04-16 | 3.33 | 3.33 | -0.37 | -10.00% | 3.33 | 3.33 | 15646 | 521.01 | 0.44% |
| 2024-04-15 | 3.73 | 3.70 | -0.41 | -9.98% | 3.70 | 3.96 | 77907 | 2927.63 | 2.19% |
| 2024-04-12 | 4.08 | 4.11 | 0.02 | 0.49% | 4.08 | 4.20 | 84462 | 3499.47 | 2.37% |
| 2024-04-11 | 4.02 | 4.09 | -0.04 | -0.97% | 4.02 | 4.17 | 114674 | 4701.21 | 3.22% |
| 2024-04-10 | 4.26 | 4.13 | -0.17 | -3.95% | 4.03 | 4.36 | 168808 | 7010.82 | 4.74% |
| 2024-04-09 | 4.15 | 4.30 | 0.12 | 2.87% | 4.15 | 4.37 | 134265 | 5705.78 | 3.77% |
| 2024-04-08 | 4.38 | 4.18 | -0.27 | -6.07% | 4.18 | 4.38 | 194066 | 8288.95 | 5.45% |
| 2024-04-03 | 4.27 | 4.45 | 0.00 | 0.00% | 4.24 | 4.56 | 292637 | 12833.25 | 8.21% |
| 2024-04-02 | 4.26 | 4.45 | 0.21 | 4.95% | 4.22 | 4.66 | 299828 | 13386.21 | 8.41% |
| 2024-04-01 | 4.16 | 4.24 | 0.10 | 2.42% | 4.15 | 4.25 | 60453 | 2544.95 | 1.70% |
| 2024-03-29 | 4.11 | 4.14 | 0.05 | 1.22% | 4.05 | 4.17 | 44355 | 1824.02 | 1.24% |
| 2024-03-28 | 4.00 | 4.09 | 0.08 | 2.00% | 4.00 | 4.14 | 64430 | 2630.35 | 1.81% |
| 2024-03-27 | 4.12 | 4.01 | -0.13 | -3.14% | 4.00 | 4.19 | 59956 | 2453.21 | 1.68% |
| 2024-03-26 | 4.17 | 4.14 | -0.02 | -0.48% | 4.07 | 4.23 | 61761 | 2554.58 | 1.73% |
| 2024-03-25 | 4.24 | 4.16 | -0.13 | -3.03% | 4.14 | 4.29 | 76606 | 3230.23 | 2.15% |
| 2024-03-22 | 4.33 | 4.29 | -0.04 | -0.92% | 4.17 | 4.34 | 98123 | 4172.93 | 2.75% |
| 2024-03-21 | 4.27 | 4.33 | 0.07 | 1.64% | 4.21 | 4.36 | 77720 | 3340.94 | 2.18% |
| 2024-03-20 | 4.17 | 4.26 | 0.11 | 2.65% | 4.13 | 4.26 | 55114 | 2316.21 | 1.55% |
| 2024-03-19 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.25 | 59565 | 2495.03 | 1.67% |
| 2024-03-18 | 4.09 | 4.17 | 0.08 | 1.96% | 4.07 | 4.18 | 72553 | 2999.34 | 2.04% |
| 2024-03-15 | 3.96 | 4.09 | 0.15 | 3.81% | 3.94 | 4.11 | 98421 | 3975.86 | 2.76% |
| 2024-03-14 | 3.97 | 3.94 | -0.01 | -0.25% | 3.88 | 3.99 | 64818 | 2560.24 | 1.82% |
| 2024-03-13 | 3.99 | 3.95 | -0.03 | -0.75% | 3.88 | 4.03 | 70128 | 2760.13 | 1.97% |
| 2024-03-12 | 3.88 | 3.98 | 0.13 | 3.38% | 3.85 | 3.98 | 103711 | 4067.46 | 2.91% |
| 2024-03-11 | 3.81 | 3.85 | 0.09 | 2.39% | 3.76 | 3.85 | 71192 | 2715.80 | 2.00% |
| 2024-03-08 | 3.82 | 3.76 | -0.09 | -2.34% | 3.71 | 3.88 | 83613 | 3145.52 | 2.35% |
| 2024-03-07 | 3.81 | 3.85 | 0.08 | 2.12% | 3.76 | 3.95 | 109823 | 4247.29 | 3.08% |
| 2024-03-06 | 3.61 | 3.77 | 0.13 | 3.57% | 3.61 | 3.81 | 90662 | 3374.48 | 2.54% |
| 2024-03-05 | 3.82 | 3.64 | -0.19 | -4.96% | 3.59 | 3.82 | 128023 | 4702.97 | 3.59% |
| 2024-03-04 | 3.90 | 3.83 | -0.07 | -1.79% | 3.74 | 4.00 | 78100 | 2992.74 | 2.19% |
| 2024-03-01 | 3.92 | 3.90 | 0.02 | 0.52% | 3.81 | 3.96 | 101278 | 3942.47 | 2.84% |
| 2024-02-29 | 3.60 | 3.88 | 0.14 | 3.74% | 3.57 | 3.92 | 164798 | 6288.26 | 4.62% |
| 2024-02-28 | 4.20 | 3.74 | -0.42 | -10.10% | 3.74 | 4.49 | 275008 | 11327.95 | 7.72% |
| 2024-02-27 | 4.03 | 4.16 | 0.13 | 3.23% | 3.99 | 4.17 | 159319 | 6539.24 | 4.47% |
| 2024-02-26 | 3.90 | 4.03 | 0.12 | 3.07% | 3.83 | 4.18 | 209249 | 8395.05 | 5.87% |
| 2024-02-23 | 3.86 | 3.91 | 0.14 | 3.71% | 3.77 | 3.96 | 189934 | 7313.37 | 5.33% |
| 2024-02-22 | 3.67 | 3.77 | 0.06 | 1.62% | 3.56 | 3.78 | 248536 | 9131.59 | 6.97% |
| 2024-02-21 | 3.36 | 3.71 | 0.34 | 10.09% | 3.35 | 3.71 | 246566 | 8794.03 | 6.92% |
| 2024-02-20 | 3.30 | 3.37 | 0.03 | 0.90% | 3.22 | 3.40 | 165970 | 5528.06 | 4.66% |
| 2024-02-19 | 3.13 | 3.34 | 0.06 | 1.83% | 3.01 | 3.46 | 294599 | 9507.61 | 8.27% |
| 2024-02-08 | 2.86 | 3.28 | 0.13 | 4.13% | 2.84 | 3.33 | 404965 | 11964.84 | 11.36% |
| 2024-02-07 | 3.40 | 3.15 | -0.35 | -10.00% | 3.15 | 3.40 | 137542 | 4353.45 | 3.86% |
| 2024-02-06 | 3.64 | 3.50 | -0.39 | -10.03% | 3.50 | 3.64 | 152624 | 5369.17 | 4.28% |
| 2024-02-05 | 4.17 | 3.89 | -0.43 | -9.95% | 3.89 | 4.32 | 71745 | 2836.19 | 2.01% |
| 2024-02-02 | 4.70 | 4.32 | -0.35 | -7.49% | 4.20 | 4.80 | 103801 | 4661.59 | 2.91% |