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 | 3.51 | 3.40 | -0.10 | -2.86% | 3.36 | 3.54 | 271498 | 9244.99 | 3.42% |
| 2024-05-09 | 3.35 | 3.50 | 0.15 | 4.48% | 3.35 | 3.54 | 297413 | 10343.25 | 3.75% |
| 2024-05-08 | 3.42 | 3.35 | -0.09 | -2.62% | 3.33 | 3.42 | 185375 | 6246.81 | 2.34% |
| 2024-05-07 | 3.51 | 3.44 | -0.04 | -1.15% | 3.40 | 3.52 | 200910 | 6917.03 | 2.53% |
| 2024-05-06 | 3.44 | 3.48 | 0.08 | 2.35% | 3.36 | 3.51 | 298838 | 10269.57 | 3.77% |
| 2024-04-30 | 3.59 | 3.40 | -0.27 | -7.36% | 3.38 | 3.59 | 368624 | 12716.42 | 4.65% |
| 2024-04-29 | 3.60 | 3.67 | 0.07 | 1.94% | 3.55 | 3.68 | 162993 | 5907.80 | 2.05% |
| 2024-04-26 | 3.51 | 3.60 | 0.07 | 1.98% | 3.45 | 3.61 | 190489 | 6720.97 | 2.40% |
| 2024-04-25 | 3.45 | 3.53 | 0.06 | 1.73% | 3.42 | 3.58 | 143456 | 5043.63 | 1.81% |
| 2024-04-24 | 3.35 | 3.47 | 0.12 | 3.58% | 3.35 | 3.48 | 150993 | 5164.90 | 1.90% |
| 2024-04-23 | 3.39 | 3.35 | -0.04 | -1.18% | 3.32 | 3.41 | 173476 | 5828.08 | 2.19% |
| 2024-04-22 | 3.50 | 3.39 | -0.14 | -3.97% | 3.38 | 3.60 | 191286 | 6590.84 | 2.41% |
| 2024-04-19 | 3.55 | 3.53 | -0.02 | -0.56% | 3.50 | 3.67 | 248027 | 8853.71 | 3.13% |
| 2024-04-18 | 3.48 | 3.55 | 0.04 | 1.14% | 3.46 | 3.61 | 338513 | 11993.45 | 4.27% |
| 2024-04-17 | 3.32 | 3.51 | 0.05 | 1.45% | 3.31 | 3.53 | 407641 | 13993.21 | 5.14% |
| 2024-04-16 | 3.72 | 3.46 | -0.38 | -9.90% | 3.46 | 3.77 | 354532 | 12572.56 | 4.47% |
| 2024-04-15 | 4.28 | 3.84 | -0.15 | -3.76% | 3.77 | 4.30 | 474422 | 18727.72 | 5.98% |
| 2024-04-12 | 4.05 | 3.99 | 0.03 | 0.76% | 3.97 | 4.06 | 221046 | 8892.34 | 2.79% |
| 2024-04-11 | 3.91 | 3.96 | 0.02 | 0.51% | 3.87 | 4.02 | 161919 | 6403.89 | 2.04% |
| 2024-04-10 | 4.07 | 3.94 | -0.11 | -2.72% | 3.90 | 4.07 | 245637 | 9740.98 | 3.10% |
| 2024-04-09 | 3.87 | 4.05 | 0.16 | 4.11% | 3.87 | 4.10 | 343189 | 13753.01 | 4.32% |
| 2024-04-08 | 4.00 | 3.89 | -0.09 | -2.26% | 3.88 | 4.09 | 357919 | 14261.46 | 4.51% |
| 2024-04-03 | 3.94 | 3.98 | 0.08 | 2.05% | 3.85 | 4.10 | 377319 | 14933.35 | 4.75% |
| 2024-04-02 | 3.80 | 3.90 | 0.11 | 2.90% | 3.79 | 3.97 | 291529 | 11321.08 | 3.67% |
| 2024-04-01 | 3.66 | 3.79 | 0.15 | 4.12% | 3.65 | 3.80 | 241306 | 9052.26 | 3.04% |
| 2024-03-29 | 3.56 | 3.64 | 0.12 | 3.41% | 3.55 | 3.65 | 142159 | 5125.33 | 1.79% |
| 2024-03-28 | 3.45 | 3.52 | 0.04 | 1.15% | 3.44 | 3.57 | 121770 | 4286.01 | 1.53% |
| 2024-03-27 | 3.57 | 3.48 | -0.09 | -2.52% | 3.46 | 3.61 | 110281 | 3897.72 | 1.39% |
| 2024-03-26 | 3.55 | 3.57 | -0.01 | -0.28% | 3.48 | 3.59 | 134469 | 4765.76 | 1.69% |
| 2024-03-25 | 3.59 | 3.58 | -0.01 | -0.28% | 3.57 | 3.66 | 146039 | 5285.03 | 1.84% |
| 2024-03-22 | 3.67 | 3.59 | -0.07 | -1.91% | 3.55 | 3.67 | 133455 | 4802.79 | 1.68% |
| 2024-03-21 | 3.66 | 3.66 | 0.02 | 0.55% | 3.56 | 3.70 | 121937 | 4438.30 | 1.54% |
| 2024-03-20 | 3.59 | 3.64 | 0.05 | 1.39% | 3.58 | 3.64 | 116810 | 4222.68 | 1.47% |
| 2024-03-19 | 3.65 | 3.59 | -0.01 | -0.28% | 3.58 | 3.67 | 157901 | 5723.33 | 1.99% |
| 2024-03-18 | 3.62 | 3.60 | 0.02 | 0.56% | 3.54 | 3.66 | 192177 | 6884.50 | 2.42% |
| 2024-03-15 | 3.45 | 3.58 | 0.14 | 4.07% | 3.40 | 3.59 | 227212 | 7975.35 | 2.86% |
| 2024-03-14 | 3.43 | 3.44 | 0.01 | 0.29% | 3.40 | 3.50 | 115147 | 3975.81 | 1.45% |
| 2024-03-13 | 3.41 | 3.43 | 0.01 | 0.29% | 3.39 | 3.48 | 127463 | 4371.64 | 1.61% |
| 2024-03-12 | 3.38 | 3.42 | 0.04 | 1.18% | 3.36 | 3.44 | 147976 | 5038.98 | 1.86% |
| 2024-03-11 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.38 | 125416 | 4206.05 | 1.58% |
| 2024-03-08 | 3.32 | 3.34 | 0.05 | 1.52% | 3.28 | 3.36 | 148357 | 4923.51 | 1.87% |
| 2024-03-07 | 3.27 | 3.29 | 0.05 | 1.54% | 3.25 | 3.37 | 183643 | 6084.78 | 2.31% |
| 2024-03-06 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.28 | 103774 | 3355.11 | 1.31% |
| 2024-03-05 | 3.25 | 3.18 | -0.08 | -2.45% | 3.17 | 3.28 | 99974 | 3204.12 | 1.26% |
| 2024-03-04 | 3.29 | 3.26 | -0.03 | -0.91% | 3.18 | 3.32 | 104530 | 3391.14 | 1.32% |
| 2024-03-01 | 3.25 | 3.29 | 0.04 | 1.23% | 3.24 | 3.30 | 130014 | 4260.74 | 1.64% |
| 2024-02-29 | 3.15 | 3.25 | 0.11 | 3.50% | 3.13 | 3.25 | 185322 | 5927.07 | 2.34% |
| 2024-02-28 | 3.39 | 3.14 | -0.25 | -7.37% | 3.14 | 3.46 | 248538 | 8217.71 | 3.13% |
| 2024-02-27 | 3.31 | 3.39 | 0.08 | 2.42% | 3.31 | 3.41 | 109394 | 3678.63 | 1.38% |
| 2024-02-26 | 3.28 | 3.31 | 0.05 | 1.53% | 3.27 | 3.37 | 156685 | 5212.25 | 1.97% |
| 2024-02-23 | 3.17 | 3.26 | 0.10 | 3.16% | 3.15 | 3.27 | 179033 | 5737.72 | 2.26% |
| 2024-02-22 | 3.12 | 3.16 | 0.04 | 1.28% | 3.09 | 3.16 | 127261 | 3990.33 | 1.60% |
| 2024-02-21 | 3.04 | 3.12 | 0.07 | 2.30% | 3.01 | 3.19 | 188170 | 5888.93 | 2.37% |
| 2024-02-20 | 3.03 | 3.05 | 0.02 | 0.66% | 2.96 | 3.05 | 108880 | 3289.28 | 1.37% |
| 2024-02-19 | 3.05 | 3.03 | 0.05 | 1.68% | 2.99 | 3.11 | 212178 | 6471.68 | 2.67% |
| 2024-02-08 | 2.79 | 2.98 | 0.21 | 7.58% | 2.69 | 3.00 | 301040 | 8534.28 | 3.79% |
| 2024-02-07 | 2.77 | 2.77 | 0.01 | 0.36% | 2.66 | 2.84 | 303478 | 8309.54 | 3.82% |
| 2024-02-06 | 2.67 | 2.76 | -0.08 | -2.82% | 2.58 | 2.92 | 346705 | 9376.63 | 4.37% |
| 2024-02-05 | 3.19 | 2.84 | -0.32 | -10.13% | 2.84 | 3.19 | 260064 | 7554.16 | 3.28% |
| 2024-02-02 | 3.36 | 3.16 | -0.18 | -5.39% | 3.03 | 3.39 | 191932 | 6169.18 | 2.42% |