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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.50 | 3.40 | -0.13 | -3.68% | 3.38 | 3.50 | 180358 | 6152.05 | 2.70% |
| 2024-05-10 | 3.56 | 3.53 | -0.02 | -0.56% | 3.47 | 3.60 | 202781 | 7177.95 | 3.03% |
| 2024-05-09 | 3.52 | 3.55 | 0.00 | 0.00% | 3.52 | 3.58 | 161417 | 5741.51 | 2.41% |
| 2024-05-08 | 3.63 | 3.55 | -0.15 | -4.05% | 3.52 | 3.67 | 261588 | 9378.63 | 3.91% |
| 2024-05-07 | 3.61 | 3.70 | 0.10 | 2.78% | 3.54 | 3.89 | 403518 | 14871.35 | 6.03% |
| 2024-05-06 | 3.59 | 3.60 | 0.02 | 0.56% | 3.58 | 3.76 | 196370 | 7130.53 | 2.93% |
| 2024-04-30 | 3.58 | 3.58 | 0.00 | 0.00% | 3.55 | 3.68 | 212579 | 7670.79 | 3.18% |
| 2024-04-29 | 3.52 | 3.58 | 0.06 | 1.70% | 3.51 | 3.61 | 213092 | 7596.03 | 3.18% |
| 2024-04-26 | 3.36 | 3.52 | 0.14 | 4.14% | 3.36 | 3.53 | 258577 | 8955.67 | 3.86% |
| 2024-04-25 | 3.36 | 3.38 | 0.03 | 0.90% | 3.31 | 3.41 | 187546 | 6337.78 | 2.80% |
| 2024-04-24 | 3.25 | 3.35 | 0.10 | 3.08% | 3.22 | 3.37 | 225316 | 7494.13 | 2.96% |
| 2024-04-23 | 3.15 | 3.25 | 0.12 | 3.83% | 3.13 | 3.35 | 308445 | 10000.82 | 4.05% |
| 2024-04-22 | 3.13 | 3.13 | -0.02 | -0.63% | 3.06 | 3.19 | 130759 | 4095.20 | 1.72% |
| 2024-04-19 | 3.20 | 3.15 | -0.07 | -2.17% | 3.14 | 3.26 | 142562 | 4541.37 | 1.87% |
| 2024-04-18 | 3.25 | 3.22 | -0.03 | -0.92% | 3.19 | 3.28 | 187212 | 6063.95 | 2.46% |
| 2024-04-17 | 3.01 | 3.25 | 0.23 | 7.62% | 3.00 | 3.26 | 293838 | 9351.33 | 3.86% |
| 2024-04-16 | 3.36 | 3.02 | -0.34 | -10.12% | 3.02 | 3.36 | 310749 | 9554.38 | 4.08% |
| 2024-04-15 | 3.55 | 3.36 | -0.24 | -6.67% | 3.28 | 3.58 | 320075 | 10868.64 | 4.20% |
| 2024-04-12 | 3.64 | 3.60 | -0.05 | -1.37% | 3.58 | 3.70 | 144378 | 5246.03 | 1.90% |
| 2024-04-11 | 3.62 | 3.65 | -0.01 | -0.27% | 3.61 | 3.71 | 130148 | 4766.28 | 1.71% |
| 2024-04-10 | 3.80 | 3.66 | -0.14 | -3.68% | 3.61 | 3.80 | 192885 | 7100.97 | 2.53% |
| 2024-04-09 | 3.76 | 3.80 | 0.04 | 1.06% | 3.73 | 3.82 | 113684 | 4295.15 | 1.49% |
| 2024-04-08 | 3.87 | 3.76 | -0.13 | -3.34% | 3.75 | 3.89 | 152695 | 5807.28 | 2.01% |
| 2024-04-03 | 3.95 | 3.89 | -0.08 | -2.02% | 3.84 | 3.97 | 184772 | 7175.05 | 2.43% |
| 2024-04-02 | 4.03 | 3.97 | -0.08 | -1.98% | 3.95 | 4.04 | 193532 | 7708.23 | 2.54% |
| 2024-04-01 | 3.97 | 4.05 | 0.08 | 2.02% | 3.97 | 4.05 | 217471 | 8748.01 | 2.86% |
| 2024-03-29 | 3.95 | 3.97 | 0.02 | 0.51% | 3.90 | 4.02 | 198034 | 7826.91 | 2.60% |
| 2024-03-28 | 3.84 | 3.95 | 0.10 | 2.60% | 3.81 | 4.00 | 271217 | 10679.80 | 3.56% |
| 2024-03-27 | 4.07 | 3.85 | -0.28 | -6.78% | 3.84 | 4.09 | 456804 | 18002.23 | 6.00% |
| 2024-03-26 | 4.07 | 4.13 | 0.03 | 0.73% | 4.01 | 4.23 | 454564 | 18702.61 | 5.97% |
| 2024-03-25 | 4.19 | 4.10 | -0.10 | -2.38% | 4.10 | 4.33 | 512282 | 21637.81 | 6.73% |
| 2024-03-22 | 4.20 | 4.20 | -0.01 | -0.24% | 4.09 | 4.25 | 367979 | 15355.25 | 4.83% |
| 2024-03-21 | 4.19 | 4.21 | 0.02 | 0.48% | 4.16 | 4.24 | 342027 | 14374.90 | 4.49% |
| 2024-03-20 | 4.14 | 4.19 | 0.02 | 0.48% | 4.11 | 4.20 | 276312 | 11534.64 | 3.63% |
| 2024-03-19 | 4.20 | 4.17 | -0.04 | -0.95% | 4.16 | 4.25 | 363747 | 15281.41 | 4.78% |
| 2024-03-18 | 4.13 | 4.21 | 0.04 | 0.96% | 4.12 | 4.25 | 467793 | 19581.51 | 6.15% |
| 2024-03-15 | 4.05 | 4.17 | 0.09 | 2.21% | 4.01 | 4.23 | 471520 | 19430.94 | 6.19% |
| 2024-03-14 | 4.15 | 4.08 | -0.06 | -1.45% | 4.03 | 4.18 | 370464 | 15253.70 | 4.87% |
| 2024-03-13 | 4.11 | 4.14 | -0.06 | -1.43% | 4.10 | 4.20 | 408810 | 16921.98 | 5.37% |
| 2024-03-12 | 4.19 | 4.20 | 0.08 | 1.94% | 4.08 | 4.36 | 620760 | 26118.80 | 8.16% |
| 2024-03-11 | 4.06 | 4.12 | 0.05 | 1.23% | 4.03 | 4.14 | 404043 | 16542.78 | 5.31% |
| 2024-03-08 | 4.05 | 4.07 | -0.01 | -0.25% | 3.97 | 4.10 | 416760 | 16809.53 | 5.48% |
| 2024-03-07 | 4.22 | 4.08 | -0.21 | -4.90% | 4.02 | 4.25 | 737809 | 30515.46 | 9.69% |
| 2024-03-06 | 4.26 | 4.29 | 0.04 | 0.94% | 4.13 | 4.43 | 1130438 | 48527.17 | 14.85% |
| 2024-03-05 | 3.88 | 4.25 | 0.39 | 10.10% | 3.75 | 4.25 | 716910 | 28833.41 | 9.42% |
| 2024-03-04 | 3.88 | 3.86 | -0.15 | -3.74% | 3.72 | 3.93 | 639466 | 24503.00 | 8.40% |
| 2024-03-01 | 3.82 | 4.01 | 0.19 | 4.97% | 3.79 | 4.18 | 1034821 | 41146.58 | 13.59% |
| 2024-02-29 | 3.82 | 3.82 | 0.35 | 10.09% | 3.82 | 3.82 | 176959 | 6759.83 | 2.32% |
| 2024-02-28 | 3.77 | 3.47 | -0.31 | -8.20% | 3.47 | 3.92 | 596981 | 22244.21 | 7.84% |
| 2024-02-27 | 3.64 | 3.78 | 0.12 | 3.28% | 3.60 | 3.79 | 388683 | 14489.31 | 5.11% |
| 2024-02-26 | 3.60 | 3.66 | 0.05 | 1.39% | 3.55 | 3.78 | 433684 | 15817.81 | 5.70% |
| 2024-02-23 | 3.46 | 3.61 | 0.15 | 4.34% | 3.44 | 3.65 | 465151 | 16538.78 | 6.11% |
| 2024-02-22 | 3.32 | 3.46 | 0.12 | 3.59% | 3.31 | 3.52 | 379077 | 12975.66 | 4.98% |
| 2024-02-21 | 3.23 | 3.34 | 0.06 | 1.83% | 3.20 | 3.53 | 409426 | 13840.75 | 5.38% |
| 2024-02-20 | 3.15 | 3.28 | 0.12 | 3.80% | 3.11 | 3.29 | 281452 | 9099.86 | 3.70% |
| 2024-02-19 | 3.09 | 3.16 | 0.16 | 5.33% | 3.06 | 3.18 | 330135 | 10321.07 | 4.34% |
| 2024-02-08 | 2.83 | 3.00 | 0.21 | 7.53% | 2.80 | 3.01 | 296627 | 8647.01 | 3.90% |
| 2024-02-07 | 2.93 | 2.79 | -0.15 | -5.10% | 2.77 | 3.01 | 308455 | 8929.18 | 4.05% |
| 2024-02-06 | 2.74 | 2.94 | 0.06 | 2.08% | 2.63 | 3.07 | 342271 | 9742.51 | 4.50% |
| 2024-02-05 | 3.19 | 2.88 | -0.32 | -10.00% | 2.88 | 3.19 | 357802 | 10533.91 | 4.70% |