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 | 3.33 | 3.25 | -0.06 | -1.81% | 3.22 | 3.33 | 88369 | 2877.55 | 1.13% |
| 2024-05-09 | 3.29 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 67052 | 2230.36 | 0.86% |
| 2024-05-08 | 3.38 | 3.30 | -0.09 | -2.65% | 3.28 | 3.42 | 92630 | 3096.04 | 1.18% |
| 2024-05-07 | 3.39 | 3.39 | 0.03 | 0.89% | 3.34 | 3.41 | 80007 | 2699.43 | 1.02% |
| 2024-05-06 | 3.36 | 3.36 | 0.01 | 0.30% | 3.33 | 3.41 | 83099 | 2796.07 | 1.06% |
| 2024-04-30 | 3.36 | 3.35 | -0.02 | -0.59% | 3.31 | 3.43 | 85229 | 2864.59 | 1.09% |
| 2024-04-29 | 3.26 | 3.37 | 0.07 | 2.12% | 3.26 | 3.38 | 108957 | 3648.57 | 1.39% |
| 2024-04-26 | 3.19 | 3.30 | 0.08 | 2.48% | 3.19 | 3.32 | 114234 | 3712.23 | 1.46% |
| 2024-04-25 | 3.23 | 3.22 | -0.02 | -0.62% | 3.20 | 3.27 | 67165 | 2173.35 | 0.86% |
| 2024-04-24 | 3.17 | 3.24 | 0.08 | 2.53% | 3.15 | 3.26 | 73298 | 2355.39 | 0.94% |
| 2024-04-23 | 3.17 | 3.16 | 0.01 | 0.32% | 3.15 | 3.21 | 58716 | 1864.39 | 0.75% |
| 2024-04-22 | 3.10 | 3.15 | -0.04 | -1.25% | 3.05 | 3.22 | 98114 | 3062.55 | 1.25% |
| 2024-04-19 | 3.28 | 3.19 | -0.09 | -2.74% | 3.18 | 3.30 | 93231 | 3009.15 | 1.19% |
| 2024-04-18 | 3.33 | 3.28 | -0.01 | -0.30% | 3.22 | 3.33 | 94893 | 3119.76 | 1.21% |
| 2024-04-17 | 3.18 | 3.29 | 0.17 | 5.45% | 3.18 | 3.31 | 133462 | 4363.90 | 1.71% |
| 2024-04-16 | 3.31 | 3.12 | -0.30 | -8.77% | 3.11 | 3.33 | 248612 | 7906.94 | 3.18% |
| 2024-04-15 | 3.73 | 3.42 | -0.38 | -10.00% | 3.42 | 3.73 | 279185 | 9697.62 | 3.57% |
| 2024-04-12 | 3.87 | 3.80 | -0.07 | -1.81% | 3.80 | 3.89 | 65040 | 2486.90 | 0.83% |
| 2024-04-11 | 3.83 | 3.87 | 0.00 | 0.00% | 3.80 | 3.91 | 62700 | 2429.51 | 0.80% |
| 2024-04-10 | 3.97 | 3.87 | -0.13 | -3.25% | 3.83 | 4.00 | 125126 | 4873.39 | 1.60% |
| 2024-04-09 | 3.85 | 4.00 | 0.10 | 2.56% | 3.85 | 4.03 | 161704 | 6424.99 | 2.07% |
| 2024-04-08 | 3.87 | 3.90 | 0.03 | 0.78% | 3.79 | 4.09 | 186254 | 7331.89 | 2.38% |
| 2024-04-03 | 3.90 | 3.87 | -0.05 | -1.28% | 3.81 | 3.91 | 85364 | 3291.83 | 1.09% |
| 2024-04-02 | 3.94 | 3.92 | -0.02 | -0.51% | 3.87 | 3.95 | 90500 | 3530.67 | 1.16% |
| 2024-04-01 | 3.92 | 3.94 | 0.04 | 1.03% | 3.90 | 3.95 | 99980 | 3925.43 | 1.28% |
| 2024-03-29 | 3.86 | 3.90 | 0.04 | 1.04% | 3.85 | 3.93 | 80293 | 3120.25 | 1.03% |
| 2024-03-28 | 3.80 | 3.86 | 0.06 | 1.58% | 3.77 | 3.92 | 116878 | 4519.31 | 1.49% |
| 2024-03-27 | 3.92 | 3.80 | -0.14 | -3.55% | 3.79 | 3.96 | 112906 | 4359.34 | 1.44% |
| 2024-03-26 | 3.88 | 3.94 | 0.06 | 1.55% | 3.85 | 3.95 | 134687 | 5247.00 | 1.72% |
| 2024-03-25 | 4.02 | 3.88 | -0.15 | -3.72% | 3.86 | 4.02 | 161611 | 6396.95 | 2.07% |
| 2024-03-22 | 4.08 | 4.03 | -0.07 | -1.71% | 3.98 | 4.10 | 194860 | 7858.41 | 2.49% |
| 2024-03-21 | 4.07 | 4.10 | 0.02 | 0.49% | 4.07 | 4.18 | 222926 | 9169.40 | 2.85% |
| 2024-03-20 | 4.04 | 4.08 | 0.01 | 0.25% | 4.02 | 4.11 | 189635 | 7716.72 | 2.42% |
| 2024-03-19 | 4.01 | 4.07 | 0.05 | 1.24% | 3.99 | 4.19 | 352994 | 14410.81 | 4.51% |
| 2024-03-18 | 3.96 | 4.02 | 0.06 | 1.52% | 3.91 | 4.02 | 284595 | 11295.53 | 3.64% |
| 2024-03-15 | 3.95 | 3.96 | -0.01 | -0.25% | 3.86 | 4.04 | 291302 | 11446.48 | 3.72% |
| 2024-03-14 | 4.06 | 3.97 | -0.27 | -6.37% | 3.93 | 4.15 | 771410 | 31033.29 | 9.86% |
| 2024-03-13 | 3.84 | 4.24 | 0.39 | 10.13% | 3.81 | 4.24 | 665472 | 28009.50 | 8.51% |
| 2024-03-12 | 3.69 | 3.85 | 0.15 | 4.05% | 3.67 | 3.85 | 205339 | 7784.57 | 2.62% |
| 2024-03-11 | 3.62 | 3.70 | 0.07 | 1.93% | 3.62 | 3.70 | 120072 | 4402.51 | 1.53% |
| 2024-03-08 | 3.62 | 3.63 | 0.05 | 1.40% | 3.58 | 3.64 | 76119 | 2750.66 | 0.97% |
| 2024-03-07 | 3.66 | 3.58 | -0.06 | -1.65% | 3.58 | 3.70 | 119509 | 4346.06 | 1.53% |
| 2024-03-06 | 3.63 | 3.64 | 0.04 | 1.11% | 3.62 | 3.69 | 89105 | 3252.54 | 1.14% |
| 2024-03-05 | 3.69 | 3.60 | -0.09 | -2.44% | 3.58 | 3.69 | 86312 | 3126.99 | 1.10% |
| 2024-03-04 | 3.74 | 3.69 | -0.05 | -1.34% | 3.60 | 3.76 | 127617 | 4679.61 | 1.63% |
| 2024-03-01 | 3.70 | 3.74 | 0.07 | 1.91% | 3.66 | 3.77 | 155806 | 5795.85 | 1.99% |
| 2024-02-29 | 3.47 | 3.67 | 0.16 | 4.56% | 3.46 | 3.68 | 166310 | 6018.38 | 2.13% |
| 2024-02-28 | 3.80 | 3.51 | -0.29 | -7.63% | 3.50 | 3.91 | 276079 | 10327.93 | 3.53% |
| 2024-02-27 | 3.70 | 3.80 | 0.10 | 2.70% | 3.70 | 3.80 | 138499 | 5194.00 | 1.77% |
| 2024-02-26 | 3.64 | 3.70 | 0.09 | 2.49% | 3.59 | 3.79 | 183855 | 6795.46 | 2.35% |
| 2024-02-23 | 3.54 | 3.61 | 0.06 | 1.69% | 3.52 | 3.62 | 125420 | 4475.78 | 1.60% |
| 2024-02-22 | 3.38 | 3.55 | 0.14 | 4.11% | 3.37 | 3.56 | 153224 | 5340.35 | 1.96% |
| 2024-02-21 | 3.36 | 3.41 | 0.05 | 1.49% | 3.33 | 3.49 | 135114 | 4642.72 | 1.73% |
| 2024-02-20 | 3.32 | 3.36 | 0.03 | 0.90% | 3.25 | 3.38 | 115366 | 3856.31 | 1.47% |
| 2024-02-19 | 3.29 | 3.33 | 0.07 | 2.15% | 3.28 | 3.39 | 135435 | 4506.68 | 1.73% |
| 2024-02-08 | 3.07 | 3.26 | 0.22 | 7.24% | 3.01 | 3.30 | 156949 | 4942.31 | 2.01% |
| 2024-02-07 | 3.09 | 3.04 | 0.00 | 0.00% | 2.99 | 3.13 | 149501 | 4562.57 | 1.91% |
| 2024-02-06 | 2.77 | 3.04 | 0.04 | 1.33% | 2.75 | 3.15 | 207055 | 6026.54 | 2.65% |
| 2024-02-05 | 3.32 | 3.00 | -0.33 | -9.91% | 3.00 | 3.34 | 228379 | 6989.76 | 2.92% |
| 2024-02-02 | 3.43 | 3.33 | -0.11 | -3.20% | 3.20 | 3.78 | 233162 | 8052.79 | 2.98% |
| 2024-02-01 | 3.65 | 3.44 | -0.26 | -7.03% | 3.36 | 3.68 | 280216 | 9715.74 | 3.58% |