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 | 3.79 | 3.85 | 0.05 | 1.32% | 3.79 | 3.88 | 274176 | 10561.33 | 0.48% |
| 2024-05-08 | 3.87 | 3.80 | -0.09 | -2.31% | 3.80 | 3.89 | 281812 | 10809.63 | 0.49% |
| 2024-05-07 | 3.90 | 3.89 | -0.01 | -0.26% | 3.87 | 3.91 | 283969 | 11047.27 | 0.50% |
| 2024-05-06 | 3.90 | 3.90 | 0.04 | 1.04% | 3.88 | 3.94 | 307349 | 12005.77 | 0.54% |
| 2024-04-30 | 3.88 | 3.86 | -0.04 | -1.03% | 3.83 | 3.90 | 315788 | 12215.26 | 0.55% |
| 2024-04-29 | 3.72 | 3.90 | 0.18 | 4.84% | 3.70 | 3.90 | 550766 | 21067.49 | 0.97% |
| 2024-04-26 | 3.70 | 3.72 | 0.02 | 0.54% | 3.65 | 3.75 | 296284 | 10937.15 | 0.52% |
| 2024-04-25 | 3.67 | 3.70 | 0.05 | 1.37% | 3.65 | 3.74 | 251531 | 9308.87 | 0.44% |
| 2024-04-24 | 3.66 | 3.65 | -0.01 | -0.27% | 3.62 | 3.70 | 293820 | 10713.04 | 0.52% |
| 2024-04-23 | 3.79 | 3.66 | -0.13 | -3.43% | 3.66 | 3.80 | 425740 | 15767.25 | 0.75% |
| 2024-04-22 | 3.92 | 3.79 | -0.11 | -2.82% | 3.77 | 3.97 | 503402 | 19461.29 | 0.88% |
| 2024-04-19 | 3.83 | 3.90 | 0.07 | 1.83% | 3.82 | 3.94 | 485646 | 18934.69 | 0.85% |
| 2024-04-18 | 3.80 | 3.83 | 0.02 | 0.52% | 3.78 | 3.85 | 317919 | 12148.87 | 0.56% |
| 2024-04-17 | 3.73 | 3.81 | 0.08 | 2.14% | 3.72 | 3.81 | 348366 | 13087.62 | 0.61% |
| 2024-04-16 | 3.81 | 3.73 | -0.08 | -2.10% | 3.72 | 3.88 | 430705 | 16292.92 | 0.76% |
| 2024-04-15 | 3.82 | 3.81 | 0.01 | 0.26% | 3.73 | 3.86 | 426772 | 16288.92 | 0.75% |
| 2024-04-12 | 3.80 | 3.80 | -0.01 | -0.26% | 3.77 | 3.83 | 246968 | 9381.50 | 0.43% |
| 2024-04-11 | 3.75 | 3.81 | 0.04 | 1.06% | 3.75 | 3.86 | 354558 | 13505.65 | 0.62% |
| 2024-04-10 | 3.79 | 3.77 | -0.02 | -0.53% | 3.75 | 3.83 | 297136 | 11274.13 | 0.52% |
| 2024-04-09 | 3.77 | 3.79 | 0.02 | 0.53% | 3.76 | 3.83 | 297485 | 11303.02 | 0.52% |
| 2024-04-08 | 3.77 | 3.77 | -0.01 | -0.26% | 3.76 | 3.85 | 432519 | 16453.77 | 0.76% |
| 2024-04-03 | 3.72 | 3.78 | 0.06 | 1.61% | 3.72 | 3.79 | 436913 | 16409.78 | 0.77% |
| 2024-04-02 | 3.64 | 3.72 | 0.08 | 2.20% | 3.63 | 3.73 | 379531 | 14059.72 | 0.67% |
| 2024-04-01 | 3.59 | 3.64 | 0.05 | 1.39% | 3.59 | 3.64 | 184661 | 6695.86 | 0.32% |
| 2024-03-29 | 3.54 | 3.59 | 0.05 | 1.41% | 3.53 | 3.59 | 164011 | 5862.57 | 0.29% |
| 2024-03-28 | 3.53 | 3.54 | 0.01 | 0.28% | 3.52 | 3.58 | 164812 | 5851.18 | 0.29% |
| 2024-03-27 | 3.59 | 3.53 | -0.06 | -1.67% | 3.53 | 3.61 | 171989 | 6147.33 | 0.30% |
| 2024-03-26 | 3.60 | 3.59 | -0.01 | -0.28% | 3.54 | 3.61 | 223443 | 7982.56 | 0.39% |
| 2024-03-25 | 3.62 | 3.60 | -0.03 | -0.83% | 3.60 | 3.66 | 227998 | 8270.40 | 0.40% |
| 2024-03-22 | 3.68 | 3.63 | -0.07 | -1.89% | 3.61 | 3.70 | 260790 | 9503.81 | 0.46% |
| 2024-03-21 | 3.70 | 3.70 | -0.01 | -0.27% | 3.68 | 3.72 | 154036 | 5697.28 | 0.27% |
| 2024-03-20 | 3.73 | 3.71 | -0.03 | -0.80% | 3.68 | 3.73 | 236224 | 8751.99 | 0.41% |
| 2024-03-19 | 3.73 | 3.74 | 0.01 | 0.27% | 3.70 | 3.78 | 290932 | 10913.53 | 0.51% |
| 2024-03-18 | 3.75 | 3.73 | -0.02 | -0.53% | 3.68 | 3.75 | 243680 | 9040.24 | 0.43% |
| 2024-03-15 | 3.67 | 3.75 | 0.08 | 2.18% | 3.63 | 3.75 | 355217 | 13137.89 | 0.62% |
| 2024-03-14 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.74 | 255017 | 9428.18 | 0.45% |
| 2024-03-13 | 3.73 | 3.69 | -0.05 | -1.34% | 3.68 | 3.74 | 272518 | 10092.96 | 0.48% |
| 2024-03-12 | 3.80 | 3.74 | -0.11 | -2.86% | 3.72 | 3.81 | 477861 | 17955.54 | 0.84% |
| 2024-03-11 | 3.76 | 3.85 | 0.09 | 2.39% | 3.72 | 3.86 | 452549 | 17164.39 | 0.79% |
| 2024-03-08 | 3.77 | 3.76 | 0.00 | 0.00% | 3.71 | 3.79 | 254478 | 9512.12 | 0.45% |
| 2024-03-07 | 3.70 | 3.76 | 0.06 | 1.62% | 3.70 | 3.85 | 426191 | 16169.43 | 0.75% |
| 2024-03-06 | 3.66 | 3.70 | 0.05 | 1.37% | 3.64 | 3.73 | 244537 | 9021.40 | 0.43% |
| 2024-03-05 | 3.67 | 3.65 | -0.04 | -1.08% | 3.63 | 3.68 | 224753 | 8203.85 | 0.39% |
| 2024-03-04 | 3.75 | 3.69 | -0.07 | -1.86% | 3.67 | 3.76 | 245561 | 9086.31 | 0.43% |
| 2024-03-01 | 3.78 | 3.76 | -0.03 | -0.79% | 3.73 | 3.81 | 228271 | 8590.44 | 0.40% |
| 2024-02-29 | 3.73 | 3.79 | 0.06 | 1.61% | 3.71 | 3.79 | 341002 | 12797.86 | 0.60% |
| 2024-02-28 | 3.75 | 3.73 | -0.02 | -0.53% | 3.73 | 3.81 | 392713 | 14839.61 | 0.69% |
| 2024-02-27 | 3.72 | 3.75 | 0.03 | 0.81% | 3.70 | 3.76 | 247834 | 9256.55 | 0.44% |
| 2024-02-26 | 3.78 | 3.72 | -0.06 | -1.59% | 3.72 | 3.79 | 306992 | 11506.52 | 0.54% |
| 2024-02-23 | 3.83 | 3.78 | -0.03 | -0.79% | 3.76 | 3.83 | 314406 | 11887.09 | 0.55% |
| 2024-02-22 | 3.80 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 241908 | 9219.16 | 0.42% |
| 2024-02-21 | 3.82 | 3.81 | -0.01 | -0.26% | 3.79 | 3.88 | 271512 | 10413.21 | 0.48% |
| 2024-02-20 | 3.82 | 3.82 | -0.01 | -0.26% | 3.77 | 3.86 | 235888 | 9015.87 | 0.41% |
| 2024-02-19 | 3.90 | 3.83 | -0.04 | -1.03% | 3.80 | 3.91 | 367404 | 14111.52 | 0.64% |
| 2024-02-08 | 3.85 | 3.87 | 0.01 | 0.26% | 3.82 | 4.04 | 630641 | 24935.47 | 1.11% |
| 2024-02-07 | 3.61 | 3.86 | 0.22 | 6.04% | 3.60 | 3.86 | 624874 | 23618.11 | 1.10% |
| 2024-02-06 | 3.32 | 3.64 | 0.30 | 8.98% | 3.29 | 3.66 | 489332 | 17183.07 | 0.86% |
| 2024-02-05 | 3.45 | 3.34 | -0.11 | -3.19% | 3.27 | 3.46 | 432551 | 14542.72 | 0.76% |
| 2024-02-02 | 3.52 | 3.45 | -0.07 | -1.99% | 3.36 | 3.61 | 335039 | 11714.81 | 0.59% |
| 2024-02-01 | 3.55 | 3.52 | -0.05 | -1.40% | 3.48 | 3.60 | 264143 | 9359.25 | 0.46% |
| 2024-01-31 | 3.63 | 3.57 | -0.13 | -3.51% | 3.55 | 3.71 | 343410 | 12421.01 | 0.60% |