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 | 3.83 | 3.84 | -0.01 | -0.26% | 3.83 | 3.91 | 339708 | 13098.46 | 4.67% |
| 2024-05-08 | 3.91 | 3.85 | -0.10 | -2.53% | 3.82 | 3.96 | 423230 | 16403.88 | 5.82% |
| 2024-05-07 | 3.84 | 3.95 | 0.12 | 3.13% | 3.82 | 4.01 | 733861 | 28760.70 | 10.09% |
| 2024-05-06 | 3.63 | 3.83 | 0.26 | 7.28% | 3.60 | 3.92 | 710860 | 26757.69 | 9.77% |
| 2024-04-30 | 3.60 | 3.57 | -0.02 | -0.56% | 3.54 | 3.64 | 296179 | 10612.83 | 4.07% |
| 2024-04-29 | 3.46 | 3.59 | 0.09 | 2.57% | 3.46 | 3.63 | 511648 | 18121.08 | 7.03% |
| 2024-04-26 | 3.45 | 3.50 | 0.00 | 0.00% | 3.41 | 3.53 | 344663 | 11967.15 | 4.74% |
| 2024-04-25 | 3.36 | 3.50 | 0.11 | 3.24% | 3.34 | 3.67 | 445834 | 15661.40 | 6.13% |
| 2024-04-24 | 3.44 | 3.39 | -0.06 | -1.74% | 3.37 | 3.47 | 394969 | 13439.85 | 5.43% |
| 2024-04-23 | 3.40 | 3.45 | -0.10 | -2.82% | 3.38 | 3.59 | 618564 | 21320.92 | 8.50% |
| 2024-04-22 | 3.70 | 3.55 | 0.19 | 5.65% | 3.47 | 3.70 | 940854 | 34209.60 | 12.93% |
| 2024-04-19 | 3.23 | 3.36 | 0.11 | 3.38% | 3.23 | 3.37 | 223564 | 7425.35 | 3.07% |
| 2024-04-18 | 3.29 | 3.25 | -0.02 | -0.61% | 3.21 | 3.31 | 159619 | 5210.41 | 2.19% |
| 2024-04-17 | 3.07 | 3.27 | 0.24 | 7.92% | 3.07 | 3.29 | 261423 | 8420.05 | 3.59% |
| 2024-04-16 | 3.29 | 3.03 | -0.34 | -10.09% | 3.03 | 3.30 | 347996 | 10796.52 | 4.78% |
| 2024-04-15 | 3.60 | 3.37 | -0.23 | -6.39% | 3.29 | 3.61 | 402424 | 13698.63 | 5.53% |
| 2024-04-12 | 3.55 | 3.60 | 0.05 | 1.41% | 3.50 | 3.71 | 342709 | 12344.12 | 4.71% |
| 2024-04-11 | 3.52 | 3.55 | 0.00 | 0.00% | 3.46 | 3.61 | 168072 | 5990.94 | 2.31% |
| 2024-04-10 | 3.65 | 3.55 | -0.10 | -2.74% | 3.50 | 3.65 | 184796 | 6579.46 | 2.54% |
| 2024-04-09 | 3.56 | 3.65 | 0.11 | 3.11% | 3.54 | 3.65 | 189796 | 6844.66 | 2.61% |
| 2024-04-08 | 3.63 | 3.54 | -0.12 | -3.28% | 3.54 | 3.67 | 221457 | 7950.80 | 3.04% |
| 2024-04-03 | 3.74 | 3.66 | -0.05 | -1.35% | 3.63 | 3.79 | 277626 | 10225.33 | 3.82% |
| 2024-04-02 | 3.60 | 3.71 | 0.09 | 2.49% | 3.59 | 3.76 | 375454 | 13822.88 | 5.16% |
| 2024-04-01 | 3.55 | 3.62 | 0.08 | 2.26% | 3.54 | 3.63 | 204772 | 7359.41 | 2.81% |
| 2024-03-29 | 3.50 | 3.54 | 0.05 | 1.43% | 3.49 | 3.55 | 151704 | 5348.91 | 2.08% |
| 2024-03-28 | 3.39 | 3.49 | 0.08 | 2.35% | 3.39 | 3.53 | 206115 | 7172.54 | 2.83% |
| 2024-03-27 | 3.54 | 3.41 | -0.16 | -4.48% | 3.41 | 3.58 | 233399 | 8118.01 | 3.21% |
| 2024-03-26 | 3.52 | 3.57 | 0.02 | 0.56% | 3.49 | 3.62 | 256364 | 9083.81 | 3.52% |
| 2024-03-25 | 3.57 | 3.55 | -0.06 | -1.66% | 3.51 | 3.75 | 349987 | 12656.27 | 4.81% |
| 2024-03-22 | 3.62 | 3.61 | -0.02 | -0.55% | 3.58 | 3.68 | 257497 | 9317.11 | 3.54% |
| 2024-03-21 | 3.62 | 3.63 | 0.01 | 0.28% | 3.55 | 3.65 | 277212 | 9989.62 | 3.81% |
| 2024-03-20 | 3.51 | 3.62 | 0.11 | 3.13% | 3.49 | 3.66 | 399302 | 14284.85 | 5.49% |
| 2024-03-19 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.57 | 287238 | 10120.26 | 3.95% |
| 2024-03-18 | 3.45 | 3.55 | 0.12 | 3.50% | 3.43 | 3.55 | 371131 | 12998.92 | 5.10% |
| 2024-03-15 | 3.40 | 3.43 | 0.05 | 1.48% | 3.36 | 3.45 | 257332 | 8773.20 | 3.54% |
| 2024-03-14 | 3.43 | 3.38 | -0.05 | -1.46% | 3.33 | 3.44 | 290323 | 9846.28 | 3.99% |
| 2024-03-13 | 3.46 | 3.43 | -0.03 | -0.87% | 3.40 | 3.46 | 307256 | 10519.33 | 4.22% |
| 2024-03-12 | 3.45 | 3.46 | 0.03 | 0.87% | 3.38 | 3.46 | 413937 | 14159.53 | 5.69% |
| 2024-03-11 | 3.38 | 3.43 | 0.01 | 0.29% | 3.35 | 3.43 | 452279 | 15374.79 | 6.22% |
| 2024-03-08 | 3.48 | 3.42 | -0.14 | -3.93% | 3.32 | 3.50 | 773245 | 26219.97 | 10.63% |
| 2024-03-07 | 3.76 | 3.56 | -0.32 | -8.25% | 3.52 | 3.86 | 1205420 | 44018.16 | 16.57% |
| 2024-03-06 | 3.53 | 3.88 | 0.35 | 9.92% | 3.46 | 3.88 | 741391 | 28006.14 | 10.19% |
| 2024-03-05 | 3.18 | 3.53 | 0.32 | 9.97% | 3.11 | 3.53 | 385932 | 13139.05 | 5.30% |
| 2024-03-04 | 3.23 | 3.21 | 0.00 | 0.00% | 3.11 | 3.25 | 161164 | 5117.61 | 2.21% |
| 2024-03-01 | 3.23 | 3.21 | 0.00 | 0.00% | 3.15 | 3.26 | 212148 | 6805.52 | 2.92% |
| 2024-02-29 | 3.08 | 3.21 | 0.13 | 4.22% | 3.04 | 3.22 | 235654 | 7458.12 | 3.24% |
| 2024-02-28 | 3.39 | 3.08 | -0.29 | -8.61% | 3.07 | 3.46 | 386446 | 12594.28 | 5.31% |
| 2024-02-27 | 3.30 | 3.37 | 0.06 | 1.81% | 3.25 | 3.37 | 180431 | 6010.36 | 2.48% |
| 2024-02-26 | 3.25 | 3.31 | 0.07 | 2.16% | 3.23 | 3.39 | 267049 | 8826.15 | 3.67% |
| 2024-02-23 | 3.10 | 3.24 | 0.16 | 5.19% | 3.10 | 3.25 | 275422 | 8728.30 | 3.79% |
| 2024-02-22 | 2.99 | 3.08 | 0.09 | 3.01% | 2.98 | 3.09 | 259219 | 7883.74 | 3.56% |
| 2024-02-21 | 2.89 | 2.99 | 0.07 | 2.40% | 2.85 | 3.08 | 283375 | 8514.96 | 3.89% |
| 2024-02-20 | 2.88 | 2.92 | 0.02 | 0.69% | 2.80 | 2.92 | 197658 | 5695.17 | 2.72% |
| 2024-02-19 | 2.80 | 2.90 | 0.14 | 5.07% | 2.78 | 2.95 | 369415 | 10632.83 | 5.08% |
| 2024-02-08 | 2.52 | 2.76 | 0.23 | 9.09% | 2.46 | 2.77 | 429307 | 11241.62 | 5.90% |
| 2024-02-07 | 2.74 | 2.53 | -0.18 | -6.64% | 2.45 | 2.75 | 543341 | 13851.94 | 7.47% |
| 2024-02-06 | 2.72 | 2.71 | -0.13 | -4.58% | 2.56 | 2.87 | 464902 | 12278.75 | 6.39% |
| 2024-02-05 | 3.14 | 2.84 | -0.31 | -9.84% | 2.84 | 3.15 | 284658 | 8189.72 | 3.91% |
| 2024-02-02 | 3.36 | 3.15 | -0.19 | -5.69% | 3.02 | 3.40 | 232825 | 7528.53 | 3.20% |
| 2024-02-01 | 3.41 | 3.34 | -0.07 | -2.05% | 3.26 | 3.45 | 200764 | 6723.23 | 2.76% |
| 2024-01-31 | 3.65 | 3.41 | -0.24 | -6.58% | 3.41 | 3.66 | 197895 | 6955.12 | 2.72% |