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 | 3.63 | 3.57 | -0.05 | -1.38% | 3.55 | 3.64 | 169225 | 6049.79 | 0.65% |
| 2024-05-09 | 3.55 | 3.62 | 0.05 | 1.40% | 3.55 | 3.64 | 156425 | 5664.62 | 0.60% |
| 2024-05-08 | 3.65 | 3.57 | -0.09 | -2.46% | 3.57 | 3.66 | 195169 | 7021.59 | 0.75% |
| 2024-05-07 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 151741 | 5551.04 | 0.58% |
| 2024-05-06 | 3.66 | 3.67 | 0.06 | 1.66% | 3.65 | 3.72 | 238002 | 8772.78 | 0.92% |
| 2024-04-30 | 3.62 | 3.61 | -0.02 | -0.55% | 3.57 | 3.65 | 212974 | 7675.74 | 0.82% |
| 2024-04-29 | 3.55 | 3.63 | 0.06 | 1.68% | 3.54 | 3.64 | 290218 | 10457.50 | 1.12% |
| 2024-04-26 | 3.49 | 3.57 | 0.05 | 1.42% | 3.48 | 3.57 | 253478 | 8974.89 | 0.98% |
| 2024-04-25 | 3.44 | 3.52 | 0.08 | 2.33% | 3.41 | 3.54 | 254546 | 8879.91 | 0.98% |
| 2024-04-24 | 3.45 | 3.44 | 0.00 | 0.00% | 3.39 | 3.45 | 213983 | 7325.95 | 0.82% |
| 2024-04-23 | 3.41 | 3.44 | 0.04 | 1.18% | 3.38 | 3.45 | 174785 | 5982.97 | 0.67% |
| 2024-04-22 | 3.42 | 3.40 | -0.02 | -0.58% | 3.35 | 3.46 | 174278 | 5946.11 | 0.67% |
| 2024-04-19 | 3.46 | 3.42 | -0.05 | -1.44% | 3.40 | 3.50 | 259430 | 8926.29 | 1.00% |
| 2024-04-18 | 3.54 | 3.47 | -0.07 | -1.98% | 3.46 | 3.55 | 232627 | 8151.91 | 0.90% |
| 2024-04-17 | 3.37 | 3.54 | 0.18 | 5.36% | 3.37 | 3.54 | 301695 | 10532.93 | 1.16% |
| 2024-04-16 | 3.52 | 3.36 | -0.16 | -4.55% | 3.34 | 3.55 | 332807 | 11398.41 | 1.28% |
| 2024-04-15 | 3.66 | 3.52 | -0.10 | -2.76% | 3.47 | 3.66 | 326787 | 11623.43 | 1.26% |
| 2024-04-12 | 3.73 | 3.62 | -0.12 | -3.21% | 3.60 | 3.75 | 364471 | 13311.51 | 1.40% |
| 2024-04-11 | 3.72 | 3.74 | 0.00 | 0.00% | 3.70 | 3.78 | 183314 | 6877.96 | 0.71% |
| 2024-04-10 | 3.81 | 3.74 | -0.07 | -1.84% | 3.71 | 3.81 | 189272 | 7097.38 | 0.73% |
| 2024-04-09 | 3.77 | 3.81 | 0.05 | 1.33% | 3.76 | 3.82 | 174011 | 6598.85 | 0.67% |
| 2024-04-08 | 3.86 | 3.76 | -0.10 | -2.59% | 3.76 | 3.87 | 239064 | 9090.81 | 0.92% |
| 2024-04-03 | 3.89 | 3.86 | -0.03 | -0.77% | 3.85 | 3.91 | 154494 | 5980.99 | 0.59% |
| 2024-04-02 | 3.90 | 3.89 | 0.01 | 0.26% | 3.86 | 3.91 | 177740 | 6899.78 | 0.68% |
| 2024-04-01 | 3.81 | 3.88 | 0.08 | 2.11% | 3.81 | 3.88 | 205865 | 7930.10 | 0.79% |
| 2024-03-29 | 3.77 | 3.80 | 0.03 | 0.80% | 3.75 | 3.81 | 160947 | 6083.67 | 0.62% |
| 2024-03-28 | 3.67 | 3.77 | 0.10 | 2.72% | 3.67 | 3.81 | 245699 | 9230.05 | 0.95% |
| 2024-03-27 | 3.82 | 3.67 | -0.16 | -4.18% | 3.67 | 3.82 | 242672 | 9086.02 | 0.93% |
| 2024-03-26 | 3.79 | 3.83 | 0.03 | 0.79% | 3.77 | 3.84 | 183464 | 6994.15 | 0.71% |
| 2024-03-25 | 3.92 | 3.80 | -0.13 | -3.31% | 3.77 | 3.93 | 247683 | 9586.83 | 0.95% |
| 2024-03-22 | 4.00 | 3.93 | -0.07 | -1.75% | 3.90 | 4.02 | 225605 | 8894.45 | 0.87% |
| 2024-03-21 | 4.01 | 4.00 | -0.01 | -0.25% | 3.97 | 4.04 | 226298 | 9076.78 | 0.87% |
| 2024-03-20 | 3.95 | 4.01 | 0.06 | 1.52% | 3.94 | 4.02 | 229087 | 9131.57 | 0.88% |
| 2024-03-19 | 4.00 | 3.95 | -0.07 | -1.74% | 3.95 | 4.02 | 255034 | 10169.02 | 0.98% |
| 2024-03-18 | 4.00 | 4.02 | 0.05 | 1.26% | 3.96 | 4.02 | 219552 | 8750.15 | 0.85% |
| 2024-03-15 | 3.90 | 3.97 | 0.07 | 1.79% | 3.88 | 3.97 | 254231 | 9984.65 | 0.98% |
| 2024-03-14 | 3.93 | 3.90 | -0.03 | -0.76% | 3.85 | 3.97 | 218657 | 8570.10 | 0.84% |
| 2024-03-13 | 3.93 | 3.93 | 0.00 | 0.00% | 3.87 | 3.95 | 219645 | 8595.26 | 0.85% |
| 2024-03-12 | 3.90 | 3.93 | 0.04 | 1.03% | 3.88 | 3.94 | 285860 | 11189.67 | 1.10% |
| 2024-03-11 | 3.79 | 3.89 | 0.10 | 2.64% | 3.77 | 3.89 | 245969 | 9418.72 | 0.95% |
| 2024-03-08 | 3.78 | 3.79 | 0.01 | 0.26% | 3.71 | 3.81 | 222652 | 8361.13 | 0.86% |
| 2024-03-07 | 3.86 | 3.78 | -0.06 | -1.56% | 3.78 | 3.87 | 269965 | 10316.88 | 1.04% |
| 2024-03-06 | 3.84 | 3.84 | -0.01 | -0.26% | 3.77 | 3.88 | 236198 | 9030.18 | 0.91% |
| 2024-03-05 | 3.89 | 3.85 | -0.07 | -1.79% | 3.80 | 3.89 | 283532 | 10893.23 | 1.09% |
| 2024-03-04 | 3.96 | 3.92 | -0.04 | -1.01% | 3.84 | 3.97 | 350357 | 13625.38 | 1.35% |
| 2024-03-01 | 3.99 | 3.96 | -0.04 | -1.00% | 3.92 | 4.03 | 329680 | 13044.10 | 1.27% |
| 2024-02-29 | 3.85 | 4.00 | 0.14 | 3.63% | 3.82 | 4.00 | 341980 | 13455.56 | 1.32% |
| 2024-02-28 | 4.05 | 3.86 | -0.22 | -5.39% | 3.85 | 4.13 | 549977 | 22082.86 | 2.12% |
| 2024-02-27 | 3.98 | 4.08 | 0.11 | 2.77% | 3.97 | 4.12 | 394999 | 16000.38 | 1.52% |
| 2024-02-26 | 3.99 | 3.97 | 0.07 | 1.79% | 3.93 | 4.05 | 417960 | 16672.05 | 1.61% |
| 2024-02-23 | 3.84 | 3.90 | 0.06 | 1.56% | 3.80 | 3.90 | 286697 | 11033.68 | 1.10% |
| 2024-02-22 | 3.80 | 3.84 | 0.04 | 1.05% | 3.77 | 3.85 | 229537 | 8758.02 | 0.88% |
| 2024-02-21 | 3.72 | 3.80 | 0.05 | 1.33% | 3.68 | 3.89 | 376347 | 14348.90 | 1.45% |
| 2024-02-20 | 3.80 | 3.75 | -0.02 | -0.53% | 3.68 | 3.80 | 249573 | 9292.20 | 0.96% |
| 2024-02-19 | 3.85 | 3.77 | -0.03 | -0.79% | 3.71 | 3.87 | 348385 | 13115.12 | 1.34% |
| 2024-02-08 | 3.69 | 3.80 | 0.14 | 3.83% | 3.67 | 3.89 | 442502 | 16886.38 | 1.70% |
| 2024-02-07 | 3.51 | 3.66 | 0.16 | 4.57% | 3.50 | 3.72 | 432308 | 15738.42 | 1.66% |
| 2024-02-06 | 3.17 | 3.50 | 0.30 | 9.38% | 3.13 | 3.52 | 491443 | 16621.15 | 1.89% |
| 2024-02-05 | 3.52 | 3.20 | -0.34 | -9.60% | 3.19 | 3.52 | 482533 | 15992.92 | 1.86% |
| 2024-02-02 | 3.66 | 3.54 | -0.13 | -3.54% | 3.41 | 3.78 | 361820 | 13031.61 | 1.39% |