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 | 3.53 | 3.46 | -0.06 | -1.70% | 3.44 | 3.55 | 112303 | 3895.27 | 0.81% |
| 2024-05-09 | 3.44 | 3.52 | 0.08 | 2.33% | 3.43 | 3.57 | 140137 | 4942.74 | 1.01% |
| 2024-05-08 | 3.50 | 3.44 | -0.08 | -2.27% | 3.43 | 3.55 | 120851 | 4201.61 | 0.87% |
| 2024-05-07 | 3.54 | 3.52 | 0.00 | 0.00% | 3.48 | 3.54 | 76879 | 2697.22 | 0.55% |
| 2024-05-06 | 3.57 | 3.52 | 0.03 | 0.86% | 3.50 | 3.59 | 149948 | 5301.48 | 1.08% |
| 2024-04-30 | 3.50 | 3.49 | -0.05 | -1.41% | 3.44 | 3.55 | 130945 | 4564.71 | 0.94% |
| 2024-04-29 | 3.39 | 3.54 | 0.15 | 4.42% | 3.39 | 3.55 | 161857 | 5666.78 | 1.16% |
| 2024-04-26 | 3.31 | 3.39 | 0.07 | 2.11% | 3.28 | 3.40 | 146484 | 4908.52 | 1.05% |
| 2024-04-25 | 3.37 | 3.32 | -0.10 | -2.92% | 3.27 | 3.39 | 166382 | 5543.21 | 1.19% |
| 2024-04-24 | 3.34 | 3.42 | 0.07 | 2.09% | 3.33 | 3.43 | 94053 | 3185.71 | 0.68% |
| 2024-04-23 | 3.39 | 3.35 | -0.01 | -0.30% | 3.33 | 3.44 | 102965 | 3480.27 | 0.74% |
| 2024-04-22 | 3.38 | 3.36 | -0.01 | -0.30% | 3.29 | 3.44 | 98627 | 3331.71 | 0.71% |
| 2024-04-19 | 3.41 | 3.37 | -0.05 | -1.46% | 3.35 | 3.45 | 125564 | 4248.48 | 0.90% |
| 2024-04-18 | 3.48 | 3.42 | -0.06 | -1.72% | 3.38 | 3.51 | 144553 | 4979.40 | 1.04% |
| 2024-04-17 | 3.25 | 3.48 | 0.29 | 9.09% | 3.25 | 3.49 | 253331 | 8552.50 | 1.82% |
| 2024-04-16 | 3.44 | 3.19 | -0.34 | -9.63% | 3.19 | 3.50 | 296057 | 9829.73 | 2.13% |
| 2024-04-15 | 3.64 | 3.53 | -0.16 | -4.34% | 3.46 | 3.74 | 177500 | 6345.08 | 1.27% |
| 2024-04-12 | 3.78 | 3.69 | -0.12 | -3.15% | 3.68 | 3.84 | 102816 | 3840.80 | 0.74% |
| 2024-04-11 | 3.76 | 3.81 | 0.03 | 0.79% | 3.73 | 3.86 | 88246 | 3362.26 | 0.63% |
| 2024-04-10 | 3.88 | 3.78 | -0.10 | -2.58% | 3.75 | 3.88 | 82701 | 3152.41 | 0.59% |
| 2024-04-09 | 3.77 | 3.88 | 0.11 | 2.92% | 3.77 | 3.89 | 107988 | 4158.01 | 0.78% |
| 2024-04-08 | 3.87 | 3.77 | -0.12 | -3.08% | 3.77 | 3.88 | 94475 | 3610.99 | 0.68% |
| 2024-04-03 | 3.92 | 3.89 | -0.04 | -1.02% | 3.87 | 3.94 | 96781 | 3766.28 | 0.70% |
| 2024-04-02 | 3.91 | 3.93 | 0.03 | 0.77% | 3.88 | 3.95 | 93055 | 3646.41 | 0.67% |
| 2024-04-01 | 3.82 | 3.90 | 0.11 | 2.90% | 3.81 | 3.90 | 101329 | 3914.34 | 0.73% |
| 2024-03-29 | 3.78 | 3.79 | 0.03 | 0.80% | 3.74 | 3.81 | 64813 | 2444.32 | 0.47% |
| 2024-03-28 | 3.68 | 3.76 | 0.07 | 1.90% | 3.67 | 3.80 | 91139 | 3425.99 | 0.65% |
| 2024-03-27 | 3.83 | 3.69 | -0.16 | -4.16% | 3.68 | 3.86 | 102908 | 3890.69 | 0.74% |
| 2024-03-26 | 3.84 | 3.85 | 0.04 | 1.05% | 3.77 | 3.87 | 105153 | 4029.91 | 0.76% |
| 2024-03-25 | 3.93 | 3.81 | -0.12 | -3.05% | 3.81 | 3.95 | 108007 | 4205.19 | 0.78% |
| 2024-03-22 | 3.99 | 3.93 | -0.06 | -1.50% | 3.90 | 4.00 | 113116 | 4456.04 | 0.81% |
| 2024-03-21 | 4.02 | 3.99 | -0.03 | -0.75% | 3.96 | 4.04 | 92974 | 3713.63 | 0.67% |
| 2024-03-20 | 4.00 | 4.02 | 0.03 | 0.75% | 3.98 | 4.04 | 85683 | 3438.12 | 0.62% |
| 2024-03-19 | 4.04 | 3.99 | -0.04 | -0.99% | 3.99 | 4.05 | 96637 | 3883.75 | 0.69% |
| 2024-03-18 | 4.01 | 4.03 | 0.04 | 1.00% | 3.98 | 4.04 | 120404 | 4823.36 | 0.86% |
| 2024-03-15 | 3.95 | 3.99 | 0.02 | 0.50% | 3.92 | 4.00 | 84264 | 3339.05 | 0.61% |
| 2024-03-14 | 4.01 | 3.97 | -0.04 | -1.00% | 3.92 | 4.04 | 111313 | 4436.66 | 0.80% |
| 2024-03-13 | 4.01 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 113340 | 4547.66 | 0.81% |
| 2024-03-12 | 4.04 | 4.02 | -0.01 | -0.25% | 3.99 | 4.05 | 139872 | 5615.18 | 1.00% |
| 2024-03-11 | 3.92 | 4.03 | 0.14 | 3.60% | 3.91 | 4.03 | 207088 | 8258.47 | 1.49% |
| 2024-03-08 | 3.81 | 3.89 | 0.08 | 2.10% | 3.81 | 3.91 | 112572 | 4357.10 | 0.81% |
| 2024-03-07 | 3.87 | 3.81 | -0.06 | -1.55% | 3.80 | 3.91 | 94015 | 3626.86 | 0.68% |
| 2024-03-06 | 3.78 | 3.87 | 0.09 | 2.38% | 3.76 | 3.90 | 138688 | 5335.31 | 1.00% |
| 2024-03-05 | 3.84 | 3.78 | -0.07 | -1.82% | 3.76 | 3.84 | 113170 | 4296.71 | 0.81% |
| 2024-03-04 | 3.89 | 3.85 | -0.03 | -0.77% | 3.80 | 3.94 | 103061 | 3969.36 | 0.74% |
| 2024-03-01 | 3.85 | 3.88 | 0.03 | 0.78% | 3.80 | 3.92 | 115369 | 4457.24 | 0.83% |
| 2024-02-29 | 3.72 | 3.85 | 0.09 | 2.39% | 3.71 | 3.85 | 125998 | 4799.97 | 0.90% |
| 2024-02-28 | 3.95 | 3.76 | -0.14 | -3.59% | 3.76 | 4.06 | 232428 | 9128.61 | 1.67% |
| 2024-02-27 | 3.82 | 3.90 | 0.07 | 1.83% | 3.77 | 3.90 | 108103 | 4170.88 | 0.78% |
| 2024-02-26 | 3.83 | 3.83 | 0.05 | 1.32% | 3.77 | 3.88 | 141167 | 5400.48 | 1.01% |
| 2024-02-23 | 3.71 | 3.78 | 0.08 | 2.16% | 3.70 | 3.79 | 163748 | 6135.56 | 1.18% |
| 2024-02-22 | 3.67 | 3.70 | 0.05 | 1.37% | 3.62 | 3.75 | 112915 | 4155.08 | 0.81% |
| 2024-02-21 | 3.60 | 3.65 | 0.02 | 0.55% | 3.57 | 3.75 | 138663 | 5115.74 | 1.00% |
| 2024-02-20 | 3.65 | 3.63 | -0.02 | -0.55% | 3.53 | 3.65 | 104511 | 3753.30 | 0.75% |
| 2024-02-19 | 3.69 | 3.65 | -0.01 | -0.27% | 3.60 | 3.73 | 185777 | 6770.08 | 1.33% |
| 2024-02-08 | 3.36 | 3.66 | 0.27 | 7.96% | 3.36 | 3.70 | 224982 | 8179.85 | 1.62% |
| 2024-02-07 | 3.23 | 3.39 | 0.18 | 5.61% | 3.21 | 3.43 | 196533 | 6598.29 | 1.41% |
| 2024-02-06 | 2.99 | 3.21 | 0.21 | 7.00% | 2.92 | 3.28 | 176885 | 5473.17 | 1.27% |
| 2024-02-05 | 3.25 | 3.00 | -0.25 | -7.69% | 2.93 | 3.25 | 202868 | 6192.88 | 1.46% |
| 2024-02-02 | 3.46 | 3.25 | -0.20 | -5.80% | 3.13 | 3.54 | 133006 | 4430.15 | 0.96% |
| 2024-02-01 | 3.51 | 3.45 | -0.05 | -1.43% | 3.44 | 3.58 | 111621 | 3905.54 | 0.80% |