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 | 3.47 | 3.45 | -0.02 | -0.58% | 3.42 | 3.53 | 88693 | 3096.78 | 2.42% |
| 2024-05-08 | 3.47 | 3.47 | 0.02 | 0.58% | 3.38 | 3.52 | 113502 | 3921.58 | 3.10% |
| 2024-05-07 | 3.43 | 3.45 | 0.07 | 2.07% | 3.34 | 3.48 | 112335 | 3842.98 | 3.07% |
| 2024-05-06 | 3.29 | 3.38 | 0.10 | 3.05% | 3.26 | 3.39 | 125355 | 4176.43 | 3.42% |
| 2024-04-30 | 3.33 | 3.28 | -0.05 | -1.50% | 3.18 | 3.36 | 131256 | 4294.80 | 3.59% |
| 2024-04-29 | 3.07 | 3.33 | 0.26 | 8.47% | 3.07 | 3.34 | 118909 | 3841.23 | 3.25% |
| 2024-04-26 | 3.13 | 3.07 | -0.03 | -0.97% | 3.00 | 3.13 | 109816 | 3354.53 | 3.00% |
| 2024-04-25 | 3.00 | 3.10 | 0.10 | 3.33% | 2.97 | 3.11 | 93784 | 2881.33 | 2.56% |
| 2024-04-24 | 2.98 | 3.00 | 0.06 | 2.04% | 2.95 | 3.06 | 92461 | 2773.26 | 2.53% |
| 2024-04-23 | 2.83 | 2.94 | 0.14 | 5.00% | 2.83 | 2.99 | 138654 | 4040.71 | 3.79% |
| 2024-04-22 | 2.92 | 2.80 | -0.15 | -5.08% | 2.77 | 2.95 | 150683 | 4256.21 | 4.12% |
| 2024-04-19 | 2.97 | 2.95 | -0.03 | -1.01% | 2.91 | 3.07 | 102525 | 3052.07 | 2.80% |
| 2024-04-18 | 3.00 | 2.98 | -0.03 | -1.00% | 2.84 | 3.06 | 178470 | 5271.36 | 4.87% |
| 2024-04-17 | 2.75 | 3.01 | -0.04 | -1.31% | 2.75 | 3.10 | 310356 | 9238.79 | 8.48% |
| 2024-04-16 | 3.05 | 3.05 | -0.34 | -10.03% | 3.05 | 3.15 | 60893 | 1859.60 | 1.66% |
| 2024-04-15 | 4.13 | 3.39 | -0.36 | -9.60% | 3.38 | 4.13 | 461340 | 16904.14 | 12.60% |
| 2024-04-12 | 3.74 | 3.75 | 0.01 | 0.27% | 3.67 | 3.99 | 172546 | 6521.26 | 4.71% |
| 2024-04-11 | 3.79 | 3.74 | -0.04 | -1.06% | 3.70 | 3.81 | 70509 | 2657.01 | 1.93% |
| 2024-04-10 | 3.89 | 3.78 | -0.12 | -3.08% | 3.69 | 3.90 | 101204 | 3819.46 | 2.76% |
| 2024-04-09 | 3.82 | 3.90 | 0.08 | 2.09% | 3.80 | 3.91 | 62692 | 2420.49 | 1.71% |
| 2024-04-08 | 4.00 | 3.82 | -0.22 | -5.45% | 3.81 | 4.02 | 113067 | 4399.13 | 3.09% |
| 2024-04-03 | 4.03 | 4.04 | -0.01 | -0.25% | 3.93 | 4.06 | 85200 | 3408.78 | 2.33% |
| 2024-04-02 | 3.98 | 4.05 | 0.07 | 1.76% | 3.98 | 4.07 | 89374 | 3608.75 | 2.44% |
| 2024-04-01 | 3.90 | 3.98 | 0.09 | 2.31% | 3.87 | 3.98 | 68263 | 2695.06 | 1.86% |
| 2024-03-29 | 3.82 | 3.89 | 0.05 | 1.30% | 3.81 | 3.90 | 61231 | 2364.23 | 1.67% |
| 2024-03-28 | 3.80 | 3.84 | 0.07 | 1.86% | 3.74 | 3.88 | 95828 | 3662.72 | 2.62% |
| 2024-03-27 | 3.85 | 3.77 | -0.05 | -1.31% | 3.77 | 3.96 | 117233 | 4528.74 | 3.20% |
| 2024-03-26 | 3.81 | 3.82 | 0.02 | 0.53% | 3.75 | 3.89 | 72158 | 2750.01 | 1.97% |
| 2024-03-25 | 3.94 | 3.80 | -0.14 | -3.55% | 3.80 | 3.96 | 83271 | 3238.25 | 2.27% |
| 2024-03-22 | 4.05 | 3.94 | -0.12 | -2.96% | 3.91 | 4.08 | 106595 | 4225.75 | 2.91% |
| 2024-03-21 | 4.05 | 4.06 | 0.01 | 0.25% | 3.96 | 4.09 | 85082 | 3431.77 | 2.32% |
| 2024-03-20 | 3.94 | 4.05 | 0.13 | 3.32% | 3.88 | 4.05 | 107419 | 4283.35 | 2.93% |
| 2024-03-19 | 3.89 | 3.92 | 0.04 | 1.03% | 3.87 | 4.00 | 107086 | 4207.30 | 2.92% |
| 2024-03-18 | 3.77 | 3.88 | 0.11 | 2.92% | 3.76 | 3.89 | 99210 | 3802.81 | 2.71% |
| 2024-03-15 | 3.66 | 3.77 | 0.09 | 2.45% | 3.65 | 3.80 | 128533 | 4805.65 | 3.51% |
| 2024-03-14 | 3.75 | 3.68 | -0.04 | -1.08% | 3.63 | 3.81 | 148327 | 5538.24 | 4.05% |
| 2024-03-13 | 3.74 | 3.72 | -0.01 | -0.27% | 3.66 | 3.76 | 86824 | 3222.01 | 2.37% |
| 2024-03-12 | 3.59 | 3.73 | 0.15 | 4.19% | 3.59 | 3.74 | 131928 | 4849.31 | 3.60% |
| 2024-03-11 | 3.55 | 3.58 | 0.03 | 0.85% | 3.51 | 3.58 | 85640 | 3034.66 | 2.34% |
| 2024-03-08 | 3.55 | 3.55 | 0.00 | 0.00% | 3.45 | 3.60 | 107444 | 3788.70 | 2.93% |
| 2024-03-07 | 3.57 | 3.55 | -0.02 | -0.56% | 3.52 | 3.65 | 101116 | 3627.47 | 2.76% |
| 2024-03-06 | 3.48 | 3.57 | 0.07 | 2.00% | 3.45 | 3.59 | 138218 | 4887.73 | 3.78% |
| 2024-03-05 | 3.60 | 3.50 | -0.14 | -3.85% | 3.48 | 3.62 | 160541 | 5677.80 | 4.38% |
| 2024-03-04 | 3.75 | 3.64 | -0.10 | -2.67% | 3.57 | 3.77 | 301845 | 10934.08 | 8.24% |
| 2024-03-01 | 3.59 | 3.74 | 0.17 | 4.76% | 3.58 | 3.93 | 424772 | 16148.77 | 11.60% |
| 2024-02-29 | 3.41 | 3.57 | 0.14 | 4.08% | 3.29 | 3.58 | 153615 | 5364.88 | 4.20% |
| 2024-02-28 | 3.83 | 3.43 | -0.36 | -9.50% | 3.41 | 3.97 | 273016 | 10099.51 | 7.46% |
| 2024-02-27 | 3.71 | 3.79 | 0.11 | 2.99% | 3.63 | 3.80 | 126192 | 4733.60 | 3.45% |
| 2024-02-26 | 3.64 | 3.68 | 0.09 | 2.51% | 3.58 | 3.78 | 144279 | 5300.10 | 3.94% |
| 2024-02-23 | 3.50 | 3.59 | 0.12 | 3.46% | 3.43 | 3.64 | 167643 | 5923.07 | 4.58% |
| 2024-02-22 | 3.33 | 3.47 | 0.05 | 1.46% | 3.27 | 3.51 | 228146 | 7742.69 | 6.23% |
| 2024-02-21 | 3.30 | 3.42 | 0.13 | 3.95% | 3.22 | 3.51 | 292134 | 9867.52 | 7.98% |
| 2024-02-20 | 2.99 | 3.29 | 0.30 | 10.03% | 2.94 | 3.29 | 216649 | 6839.25 | 5.92% |
| 2024-02-19 | 2.84 | 2.99 | 0.13 | 4.55% | 2.80 | 3.02 | 217135 | 6345.68 | 5.93% |
| 2024-02-08 | 2.67 | 2.86 | 0.06 | 2.14% | 2.52 | 2.90 | 359582 | 9451.08 | 9.82% |
| 2024-02-07 | 3.13 | 2.80 | -0.31 | -9.97% | 2.80 | 3.14 | 175302 | 4967.71 | 4.79% |
| 2024-02-06 | 3.11 | 3.11 | -0.34 | -9.86% | 3.11 | 3.28 | 166501 | 5227.22 | 4.55% |
| 2024-02-05 | 3.77 | 3.45 | -0.38 | -9.92% | 3.45 | 3.81 | 95189 | 3342.26 | 2.60% |
| 2024-02-02 | 4.03 | 3.83 | -0.23 | -5.67% | 3.65 | 4.16 | 103821 | 4038.40 | 2.84% |
| 2024-02-01 | 4.15 | 4.06 | -0.08 | -1.93% | 3.92 | 4.18 | 91540 | 3711.98 | 2.50% |
| 2024-01-31 | 4.43 | 4.14 | -0.28 | -6.33% | 4.12 | 4.44 | 83751 | 3574.80 | 2.29% |
| 2024-01-30 | 4.66 | 4.42 | -0.24 | -5.15% | 4.40 | 4.69 | 77015 | 3480.30 | 2.10% |