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 | 3.73 | 3.71 | -0.03 | -0.80% | 3.68 | 3.75 | 121035 | 4482.34 | 0.73% |
| 2024-05-09 | 3.68 | 3.74 | 0.04 | 1.08% | 3.68 | 3.76 | 104586 | 3914.32 | 0.63% |
| 2024-05-08 | 3.75 | 3.70 | -0.07 | -1.86% | 3.69 | 3.78 | 129641 | 4833.78 | 0.79% |
| 2024-05-07 | 3.77 | 3.77 | 0.00 | 0.00% | 3.72 | 3.78 | 125409 | 4708.14 | 0.76% |
| 2024-05-06 | 3.75 | 3.77 | 0.04 | 1.07% | 3.74 | 3.80 | 135874 | 5127.51 | 0.82% |
| 2024-04-30 | 3.72 | 3.73 | 0.03 | 0.81% | 3.67 | 3.75 | 156020 | 5792.08 | 0.95% |
| 2024-04-29 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.70 | 152666 | 5609.15 | 0.93% |
| 2024-04-26 | 3.58 | 3.63 | 0.05 | 1.40% | 3.55 | 3.63 | 145506 | 5228.77 | 0.88% |
| 2024-04-25 | 3.54 | 3.58 | 0.02 | 0.56% | 3.52 | 3.59 | 96579 | 3447.65 | 0.59% |
| 2024-04-24 | 3.55 | 3.56 | 0.00 | 0.00% | 3.52 | 3.57 | 109637 | 3881.12 | 0.67% |
| 2024-04-23 | 3.60 | 3.56 | 0.00 | 0.00% | 3.54 | 3.62 | 100783 | 3600.35 | 0.61% |
| 2024-04-22 | 3.58 | 3.56 | 0.00 | 0.00% | 3.54 | 3.61 | 89312 | 3195.33 | 0.54% |
| 2024-04-19 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.65 | 105333 | 3774.24 | 0.64% |
| 2024-04-18 | 3.58 | 3.58 | -0.01 | -0.28% | 3.54 | 3.63 | 139101 | 5005.79 | 0.84% |
| 2024-04-17 | 3.49 | 3.59 | 0.12 | 3.46% | 3.49 | 3.59 | 155894 | 5541.34 | 0.95% |
| 2024-04-16 | 3.61 | 3.47 | -0.16 | -4.41% | 3.46 | 3.62 | 196740 | 6922.75 | 1.19% |
| 2024-04-15 | 3.67 | 3.63 | -0.05 | -1.36% | 3.55 | 3.72 | 178363 | 6459.88 | 1.08% |
| 2024-04-12 | 3.74 | 3.68 | -0.06 | -1.60% | 3.68 | 3.79 | 137220 | 5104.06 | 0.83% |
| 2024-04-11 | 3.70 | 3.74 | 0.02 | 0.54% | 3.68 | 3.77 | 130672 | 4890.08 | 0.79% |
| 2024-04-10 | 3.77 | 3.72 | -0.05 | -1.33% | 3.70 | 3.79 | 120424 | 4498.42 | 0.73% |
| 2024-04-09 | 3.70 | 3.77 | 0.08 | 2.17% | 3.69 | 3.78 | 153104 | 5741.62 | 0.93% |
| 2024-04-08 | 3.77 | 3.69 | -0.09 | -2.38% | 3.69 | 3.78 | 171450 | 6399.28 | 1.04% |
| 2024-04-03 | 3.77 | 3.78 | 0.02 | 0.53% | 3.72 | 3.79 | 180116 | 6778.36 | 1.09% |
| 2024-04-02 | 3.71 | 3.76 | 0.05 | 1.35% | 3.70 | 3.77 | 239537 | 8956.27 | 1.45% |
| 2024-04-01 | 3.66 | 3.71 | 0.07 | 1.92% | 3.64 | 3.71 | 135587 | 4994.82 | 0.82% |
| 2024-03-29 | 3.58 | 3.64 | 0.07 | 1.96% | 3.56 | 3.64 | 114012 | 4113.29 | 0.69% |
| 2024-03-28 | 3.55 | 3.57 | 0.02 | 0.56% | 3.54 | 3.62 | 133207 | 4775.19 | 0.81% |
| 2024-03-27 | 3.62 | 3.55 | -0.08 | -2.20% | 3.54 | 3.72 | 170022 | 6152.46 | 1.03% |
| 2024-03-26 | 3.56 | 3.63 | 0.05 | 1.40% | 3.53 | 3.65 | 182429 | 6552.51 | 1.11% |
| 2024-03-25 | 3.64 | 3.58 | -0.07 | -1.92% | 3.58 | 3.67 | 135289 | 4902.90 | 0.82% |
| 2024-03-22 | 3.72 | 3.65 | -0.08 | -2.14% | 3.63 | 3.74 | 150998 | 5538.26 | 0.92% |
| 2024-03-21 | 3.76 | 3.73 | -0.01 | -0.27% | 3.67 | 3.76 | 197568 | 7357.18 | 1.20% |
| 2024-03-20 | 3.79 | 3.74 | -0.04 | -1.06% | 3.73 | 3.81 | 245439 | 9206.42 | 1.49% |
| 2024-03-19 | 3.69 | 3.78 | 0.08 | 2.16% | 3.67 | 3.93 | 446150 | 17045.28 | 2.71% |
| 2024-03-18 | 3.69 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 148946 | 5483.74 | 0.90% |
| 2024-03-15 | 3.61 | 3.67 | 0.07 | 1.94% | 3.57 | 3.69 | 175751 | 6394.92 | 1.07% |
| 2024-03-14 | 3.61 | 3.60 | -0.02 | -0.55% | 3.56 | 3.64 | 131898 | 4760.17 | 0.80% |
| 2024-03-13 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.64 | 126051 | 4560.00 | 0.76% |
| 2024-03-12 | 3.61 | 3.62 | -0.01 | -0.28% | 3.58 | 3.63 | 146289 | 5279.72 | 0.89% |
| 2024-03-11 | 3.55 | 3.63 | 0.11 | 3.13% | 3.53 | 3.64 | 228373 | 8231.23 | 1.39% |
| 2024-03-08 | 3.53 | 3.52 | 0.00 | 0.00% | 3.48 | 3.55 | 79449 | 2791.62 | 0.48% |
| 2024-03-07 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.56 | 123616 | 4368.65 | 0.75% |
| 2024-03-06 | 3.49 | 3.53 | 0.04 | 1.15% | 3.47 | 3.55 | 111038 | 3908.57 | 0.67% |
| 2024-03-05 | 3.53 | 3.49 | -0.06 | -1.69% | 3.47 | 3.55 | 165841 | 5805.77 | 1.01% |
| 2024-03-04 | 3.60 | 3.55 | -0.06 | -1.66% | 3.52 | 3.63 | 171855 | 6111.45 | 1.04% |
| 2024-03-01 | 3.61 | 3.61 | 0.00 | 0.00% | 3.58 | 3.64 | 130872 | 4718.72 | 0.79% |
| 2024-02-29 | 3.50 | 3.61 | 0.07 | 1.98% | 3.49 | 3.62 | 172620 | 6184.64 | 1.05% |
| 2024-02-28 | 3.66 | 3.54 | -0.11 | -3.01% | 3.54 | 3.74 | 292279 | 10676.32 | 1.77% |
| 2024-02-27 | 3.58 | 3.65 | 0.06 | 1.67% | 3.57 | 3.65 | 146798 | 5309.98 | 0.89% |
| 2024-02-26 | 3.60 | 3.59 | -0.01 | -0.28% | 3.57 | 3.65 | 150514 | 5428.07 | 0.91% |
| 2024-02-23 | 3.58 | 3.60 | 0.02 | 0.56% | 3.53 | 3.61 | 152099 | 5434.73 | 0.92% |
| 2024-02-22 | 3.55 | 3.58 | 0.02 | 0.56% | 3.50 | 3.59 | 155104 | 5502.84 | 0.94% |
| 2024-02-21 | 3.53 | 3.56 | 0.03 | 0.85% | 3.49 | 3.65 | 160946 | 5766.20 | 0.98% |
| 2024-02-20 | 3.54 | 3.53 | -0.03 | -0.84% | 3.48 | 3.55 | 106768 | 3764.13 | 0.65% |
| 2024-02-19 | 3.67 | 3.56 | -0.01 | -0.28% | 3.52 | 3.68 | 181349 | 6498.94 | 1.10% |
| 2024-02-08 | 3.42 | 3.57 | 0.14 | 4.08% | 3.41 | 3.65 | 259241 | 9312.21 | 1.57% |
| 2024-02-07 | 3.28 | 3.43 | 0.14 | 4.26% | 3.27 | 3.43 | 220164 | 7443.91 | 1.34% |
| 2024-02-06 | 3.01 | 3.29 | 0.26 | 8.58% | 2.98 | 3.32 | 228765 | 7303.34 | 1.39% |
| 2024-02-05 | 3.21 | 3.03 | -0.21 | -6.48% | 2.96 | 3.22 | 225099 | 6958.65 | 1.37% |
| 2024-02-02 | 3.39 | 3.24 | -0.11 | -3.28% | 3.17 | 3.41 | 150608 | 4943.62 | 0.91% |
| 2024-02-01 | 3.41 | 3.35 | -0.06 | -1.76% | 3.33 | 3.44 | 130070 | 4394.31 | 0.79% |