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 | 3.51 | 0.04 | 1.15% | 3.47 | 3.53 | 112078 | 3932.88 | 0.46% |
| 2024-05-08 | 3.53 | 3.47 | -0.06 | -1.70% | 3.46 | 3.54 | 150634 | 5253.30 | 0.62% |
| 2024-05-07 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.58 | 172696 | 6104.05 | 0.71% |
| 2024-05-06 | 3.56 | 3.57 | 0.03 | 0.85% | 3.55 | 3.60 | 212134 | 7579.60 | 0.87% |
| 2024-04-30 | 3.63 | 3.54 | -0.10 | -2.75% | 3.54 | 3.65 | 214062 | 7642.92 | 0.88% |
| 2024-04-29 | 3.58 | 3.64 | 0.03 | 0.83% | 3.55 | 3.65 | 168355 | 6079.35 | 0.69% |
| 2024-04-26 | 3.59 | 3.61 | 0.00 | 0.00% | 3.54 | 3.63 | 153419 | 5477.77 | 0.63% |
| 2024-04-25 | 3.60 | 3.61 | 0.02 | 0.56% | 3.58 | 3.66 | 92610 | 3352.86 | 0.38% |
| 2024-04-24 | 3.63 | 3.59 | -0.03 | -0.83% | 3.57 | 3.64 | 90627 | 3253.70 | 0.37% |
| 2024-04-23 | 3.70 | 3.62 | -0.09 | -2.43% | 3.60 | 3.70 | 141291 | 5153.34 | 0.58% |
| 2024-04-22 | 3.78 | 3.71 | -0.09 | -2.37% | 3.69 | 3.84 | 126022 | 4715.43 | 0.52% |
| 2024-04-19 | 3.71 | 3.80 | 0.07 | 1.88% | 3.71 | 3.82 | 137914 | 5217.83 | 0.57% |
| 2024-04-18 | 3.69 | 3.73 | 0.04 | 1.08% | 3.68 | 3.76 | 116056 | 4324.77 | 0.48% |
| 2024-04-17 | 3.62 | 3.69 | 0.08 | 2.22% | 3.61 | 3.69 | 120852 | 4424.37 | 0.50% |
| 2024-04-16 | 3.68 | 3.61 | -0.10 | -2.70% | 3.59 | 3.71 | 167352 | 6092.85 | 0.69% |
| 2024-04-15 | 3.77 | 3.71 | -0.04 | -1.07% | 3.63 | 3.78 | 128925 | 4796.78 | 0.53% |
| 2024-04-12 | 3.77 | 3.75 | -0.04 | -1.06% | 3.74 | 3.80 | 96178 | 3623.69 | 0.40% |
| 2024-04-11 | 3.71 | 3.79 | 0.07 | 1.88% | 3.68 | 3.82 | 152947 | 5768.77 | 0.63% |
| 2024-04-10 | 3.75 | 3.72 | -0.02 | -0.53% | 3.70 | 3.80 | 115974 | 4339.11 | 0.48% |
| 2024-04-09 | 3.72 | 3.74 | 0.01 | 0.27% | 3.72 | 3.78 | 89730 | 3361.45 | 0.37% |
| 2024-04-08 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.80 | 149411 | 5629.07 | 0.62% |
| 2024-04-03 | 3.71 | 3.76 | 0.05 | 1.35% | 3.68 | 3.77 | 155886 | 5818.23 | 0.64% |
| 2024-04-02 | 3.63 | 3.71 | 0.09 | 2.49% | 3.63 | 3.74 | 161864 | 5979.70 | 0.67% |
| 2024-04-01 | 3.57 | 3.62 | 0.06 | 1.69% | 3.56 | 3.62 | 108050 | 3887.90 | 0.44% |
| 2024-03-29 | 3.51 | 3.56 | 0.05 | 1.42% | 3.50 | 3.56 | 95627 | 3380.47 | 0.39% |
| 2024-03-28 | 3.54 | 3.51 | -0.02 | -0.57% | 3.51 | 3.55 | 96150 | 3392.33 | 0.40% |
| 2024-03-27 | 3.56 | 3.53 | -0.04 | -1.12% | 3.53 | 3.60 | 111024 | 3964.41 | 0.46% |
| 2024-03-26 | 3.56 | 3.57 | 0.01 | 0.28% | 3.52 | 3.58 | 102558 | 3639.09 | 0.42% |
| 2024-03-25 | 3.59 | 3.56 | -0.03 | -0.84% | 3.56 | 3.62 | 80653 | 2892.01 | 0.33% |
| 2024-03-22 | 3.66 | 3.59 | -0.07 | -1.91% | 3.56 | 3.66 | 105684 | 3804.30 | 0.43% |
| 2024-03-21 | 3.66 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 60922 | 2230.46 | 0.25% |
| 2024-03-20 | 3.65 | 3.67 | 0.00 | 0.00% | 3.64 | 3.68 | 93071 | 3404.17 | 0.38% |
| 2024-03-19 | 3.66 | 3.67 | 0.00 | 0.00% | 3.66 | 3.72 | 128368 | 4728.45 | 0.52% |
| 2024-03-18 | 3.70 | 3.67 | -0.03 | -0.81% | 3.64 | 3.72 | 133595 | 4903.05 | 0.54% |
| 2024-03-15 | 3.64 | 3.70 | 0.05 | 1.37% | 3.61 | 3.71 | 180762 | 6628.98 | 0.74% |
| 2024-03-14 | 3.65 | 3.65 | 0.00 | 0.00% | 3.62 | 3.70 | 119740 | 4395.27 | 0.49% |
| 2024-03-13 | 3.65 | 3.65 | -0.01 | -0.27% | 3.63 | 3.67 | 116933 | 4267.68 | 0.48% |
| 2024-03-12 | 3.67 | 3.66 | 0.00 | 0.00% | 3.61 | 3.68 | 153477 | 5591.55 | 0.63% |
| 2024-03-11 | 3.66 | 3.66 | -0.01 | -0.27% | 3.61 | 3.68 | 140242 | 5099.35 | 0.57% |
| 2024-03-08 | 3.67 | 3.67 | -0.01 | -0.27% | 3.63 | 3.70 | 78017 | 2853.17 | 0.32% |
| 2024-03-07 | 3.59 | 3.68 | 0.09 | 2.51% | 3.59 | 3.74 | 192773 | 7111.29 | 0.79% |
| 2024-03-06 | 3.53 | 3.59 | 0.05 | 1.41% | 3.53 | 3.61 | 102771 | 3684.11 | 0.42% |
| 2024-03-05 | 3.57 | 3.54 | -0.05 | -1.39% | 3.52 | 3.59 | 93050 | 3299.34 | 0.38% |
| 2024-03-04 | 3.64 | 3.59 | -0.07 | -1.91% | 3.57 | 3.66 | 133951 | 4813.00 | 0.55% |
| 2024-03-01 | 3.67 | 3.66 | -0.02 | -0.54% | 3.63 | 3.70 | 102030 | 3737.34 | 0.42% |
| 2024-02-29 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 122032 | 4467.53 | 0.50% |
| 2024-02-28 | 3.75 | 3.65 | -0.10 | -2.67% | 3.65 | 3.81 | 195966 | 7331.00 | 0.80% |
| 2024-02-27 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.76 | 102527 | 3829.46 | 0.42% |
| 2024-02-26 | 3.81 | 3.74 | -0.06 | -1.58% | 3.73 | 3.81 | 135124 | 5080.52 | 0.55% |
| 2024-02-23 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.82 | 99470 | 3775.46 | 0.41% |
| 2024-02-22 | 3.73 | 3.78 | 0.04 | 1.07% | 3.73 | 3.79 | 100663 | 3788.68 | 0.41% |
| 2024-02-21 | 3.71 | 3.74 | 0.02 | 0.54% | 3.70 | 3.81 | 138442 | 5210.68 | 0.56% |
| 2024-02-20 | 3.68 | 3.72 | 0.03 | 0.81% | 3.65 | 3.74 | 117727 | 4360.34 | 0.48% |
| 2024-02-19 | 3.67 | 3.69 | 0.07 | 1.93% | 3.60 | 3.70 | 209141 | 7662.25 | 0.85% |
| 2024-02-08 | 3.57 | 3.62 | 0.07 | 1.97% | 3.51 | 3.64 | 270960 | 9674.14 | 1.11% |
| 2024-02-07 | 3.59 | 3.55 | -0.02 | -0.56% | 3.50 | 3.66 | 249397 | 8943.69 | 1.02% |
| 2024-02-06 | 3.40 | 3.57 | 0.15 | 4.39% | 3.31 | 3.59 | 237300 | 8208.24 | 0.97% |
| 2024-02-05 | 3.59 | 3.42 | -0.18 | -5.00% | 3.33 | 3.59 | 273960 | 9438.25 | 1.12% |
| 2024-02-02 | 3.67 | 3.60 | -0.06 | -1.64% | 3.50 | 3.74 | 171356 | 6232.38 | 0.70% |
| 2024-02-01 | 3.68 | 3.66 | -0.05 | -1.35% | 3.64 | 3.76 | 127347 | 4707.20 | 0.52% |
| 2024-01-31 | 3.78 | 3.71 | -0.08 | -2.11% | 3.68 | 3.84 | 139140 | 5222.66 | 0.57% |
| 2024-01-30 | 3.82 | 3.79 | -0.07 | -1.81% | 3.77 | 3.89 | 130924 | 5036.79 | 0.53% |