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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.84 | 3.82 | -0.04 | -1.04% | 3.81 | 3.91 | 195516 | 7521.83 | 2.49% |
| 2024-05-07 | 3.81 | 3.86 | 0.00 | 0.00% | 3.72 | 3.89 | 316992 | 12146.78 | 4.03% |
| 2024-05-06 | 3.63 | 3.86 | 0.24 | 6.63% | 3.55 | 3.98 | 382177 | 14710.97 | 4.86% |
| 2024-04-30 | 3.65 | 3.62 | -0.03 | -0.82% | 3.59 | 3.75 | 278691 | 10206.08 | 3.55% |
| 2024-04-29 | 3.32 | 3.65 | 0.33 | 9.94% | 3.31 | 3.65 | 315392 | 11252.43 | 4.01% |
| 2024-04-26 | 3.37 | 3.32 | -0.02 | -0.60% | 3.26 | 3.38 | 124420 | 4104.08 | 1.58% |
| 2024-04-25 | 3.21 | 3.34 | 0.13 | 4.05% | 3.20 | 3.42 | 135927 | 4526.31 | 1.73% |
| 2024-04-24 | 3.17 | 3.21 | 0.01 | 0.31% | 3.17 | 3.23 | 77143 | 2469.54 | 0.98% |
| 2024-04-23 | 3.19 | 3.20 | 0.00 | 0.00% | 3.18 | 3.25 | 83500 | 2684.23 | 1.06% |
| 2024-04-22 | 3.40 | 3.20 | -0.20 | -5.88% | 3.18 | 3.40 | 157659 | 5097.04 | 2.01% |
| 2024-04-19 | 3.29 | 3.40 | 0.09 | 2.72% | 3.28 | 3.47 | 155557 | 5294.71 | 1.98% |
| 2024-04-18 | 3.39 | 3.31 | -0.07 | -2.07% | 3.27 | 3.40 | 117825 | 3920.37 | 1.50% |
| 2024-04-17 | 3.15 | 3.38 | 0.16 | 4.97% | 3.13 | 3.39 | 192034 | 6374.86 | 2.44% |
| 2024-04-16 | 3.54 | 3.22 | -0.36 | -10.06% | 3.22 | 3.54 | 216056 | 7067.82 | 2.75% |
| 2024-04-15 | 3.80 | 3.58 | -0.27 | -7.01% | 3.52 | 3.83 | 280519 | 10170.62 | 3.57% |
| 2024-04-12 | 3.77 | 3.85 | 0.09 | 2.39% | 3.71 | 3.96 | 220367 | 8481.23 | 2.80% |
| 2024-04-11 | 3.74 | 3.76 | 0.02 | 0.53% | 3.68 | 3.80 | 74117 | 2790.15 | 0.94% |
| 2024-04-10 | 3.82 | 3.74 | -0.08 | -2.09% | 3.69 | 3.82 | 84179 | 3154.28 | 1.07% |
| 2024-04-09 | 3.73 | 3.82 | 0.10 | 2.69% | 3.72 | 3.82 | 92712 | 3507.48 | 1.18% |
| 2024-04-08 | 3.84 | 3.72 | -0.12 | -3.13% | 3.71 | 3.85 | 101624 | 3849.41 | 1.29% |
| 2024-04-03 | 3.84 | 3.84 | -0.01 | -0.26% | 3.75 | 3.85 | 138642 | 5270.40 | 1.76% |
| 2024-04-02 | 3.76 | 3.85 | 0.09 | 2.39% | 3.75 | 3.86 | 158341 | 6058.33 | 2.02% |
| 2024-04-01 | 3.69 | 3.76 | 0.08 | 2.17% | 3.68 | 3.76 | 102049 | 3803.70 | 1.30% |
| 2024-03-29 | 3.56 | 3.68 | 0.12 | 3.37% | 3.55 | 3.69 | 111116 | 4052.92 | 1.41% |
| 2024-03-28 | 3.50 | 3.56 | 0.03 | 0.85% | 3.48 | 3.60 | 75171 | 2673.86 | 0.96% |
| 2024-03-27 | 3.60 | 3.53 | -0.08 | -2.22% | 3.51 | 3.64 | 76358 | 2732.75 | 0.97% |
| 2024-03-26 | 3.64 | 3.61 | 0.00 | 0.00% | 3.53 | 3.65 | 88447 | 3173.47 | 1.13% |
| 2024-03-25 | 3.68 | 3.61 | -0.06 | -1.63% | 3.59 | 3.71 | 104942 | 3828.25 | 1.34% |
| 2024-03-22 | 3.76 | 3.67 | -0.09 | -2.39% | 3.63 | 3.76 | 114121 | 4201.37 | 1.45% |
| 2024-03-21 | 3.74 | 3.76 | 0.04 | 1.08% | 3.68 | 3.78 | 109326 | 4078.94 | 1.39% |
| 2024-03-20 | 3.67 | 3.72 | 0.05 | 1.36% | 3.65 | 3.72 | 85725 | 3171.26 | 1.09% |
| 2024-03-19 | 3.63 | 3.67 | 0.03 | 0.82% | 3.60 | 3.68 | 114446 | 4190.32 | 1.46% |
| 2024-03-18 | 3.60 | 3.64 | 0.02 | 0.55% | 3.57 | 3.68 | 126530 | 4573.45 | 1.61% |
| 2024-03-15 | 3.49 | 3.62 | 0.11 | 3.13% | 3.49 | 3.63 | 124384 | 4445.90 | 1.58% |
| 2024-03-14 | 3.48 | 3.51 | 0.02 | 0.57% | 3.45 | 3.55 | 92422 | 3241.86 | 1.18% |
| 2024-03-13 | 3.51 | 3.49 | -0.03 | -0.85% | 3.44 | 3.52 | 83789 | 2916.11 | 1.07% |
| 2024-03-12 | 3.50 | 3.52 | 0.07 | 2.03% | 3.44 | 3.52 | 106192 | 3701.10 | 1.35% |
| 2024-03-11 | 3.38 | 3.45 | 0.07 | 2.07% | 3.37 | 3.45 | 89185 | 3048.97 | 1.14% |
| 2024-03-08 | 3.38 | 3.38 | -0.01 | -0.29% | 3.33 | 3.39 | 79016 | 2654.60 | 1.01% |
| 2024-03-07 | 3.40 | 3.39 | 0.02 | 0.59% | 3.38 | 3.48 | 136410 | 4679.04 | 1.74% |
| 2024-03-06 | 3.32 | 3.37 | 0.02 | 0.60% | 3.31 | 3.40 | 94260 | 3174.75 | 1.20% |
| 2024-03-05 | 3.41 | 3.35 | -0.08 | -2.33% | 3.33 | 3.41 | 87536 | 2939.19 | 1.11% |
| 2024-03-04 | 3.47 | 3.43 | -0.01 | -0.29% | 3.35 | 3.48 | 126698 | 4324.39 | 1.61% |
| 2024-03-01 | 3.45 | 3.44 | -0.01 | -0.29% | 3.39 | 3.49 | 102579 | 3521.08 | 1.31% |
| 2024-02-29 | 3.29 | 3.45 | 0.12 | 3.60% | 3.28 | 3.45 | 167847 | 5689.03 | 2.14% |
| 2024-02-28 | 3.62 | 3.33 | -0.29 | -8.01% | 3.33 | 3.70 | 243780 | 8597.52 | 3.10% |
| 2024-02-27 | 3.55 | 3.62 | 0.05 | 1.40% | 3.50 | 3.65 | 166528 | 5953.96 | 2.12% |
| 2024-02-26 | 3.55 | 3.57 | 0.02 | 0.56% | 3.50 | 3.63 | 184544 | 6564.34 | 2.35% |
| 2024-02-23 | 3.40 | 3.55 | 0.17 | 5.03% | 3.38 | 3.55 | 208869 | 7243.00 | 2.66% |
| 2024-02-22 | 3.24 | 3.38 | 0.12 | 3.68% | 3.24 | 3.40 | 148994 | 4971.13 | 1.90% |
| 2024-02-21 | 3.18 | 3.26 | 0.06 | 1.88% | 3.12 | 3.37 | 184770 | 6032.56 | 2.35% |
| 2024-02-20 | 3.14 | 3.20 | 0.05 | 1.59% | 3.06 | 3.21 | 141587 | 4447.25 | 1.80% |
| 2024-02-19 | 3.05 | 3.15 | 0.15 | 5.00% | 3.05 | 3.20 | 206886 | 6471.64 | 2.63% |
| 2024-02-08 | 2.82 | 3.00 | 0.21 | 7.53% | 2.76 | 3.02 | 270654 | 7750.11 | 3.44% |
| 2024-02-07 | 2.99 | 2.79 | -0.18 | -6.06% | 2.78 | 3.02 | 310803 | 8800.39 | 3.96% |
| 2024-02-06 | 2.88 | 2.97 | -0.05 | -1.66% | 2.76 | 3.08 | 275899 | 7939.10 | 3.51% |
| 2024-02-05 | 3.30 | 3.02 | -0.33 | -9.85% | 3.02 | 3.32 | 260172 | 8004.91 | 3.31% |
| 2024-02-02 | 3.57 | 3.35 | -0.20 | -5.63% | 3.21 | 3.65 | 163775 | 5618.02 | 2.08% |
| 2024-02-01 | 3.66 | 3.55 | -0.15 | -4.05% | 3.48 | 3.70 | 189922 | 6777.73 | 2.42% |
| 2024-01-31 | 3.83 | 3.70 | -0.18 | -4.64% | 3.67 | 3.90 | 157111 | 5923.60 | 2.00% |
| 2024-01-30 | 3.96 | 3.88 | -0.14 | -3.48% | 3.86 | 4.03 | 132403 | 5227.88 | 1.69% |