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 | 3.68 | 3.60 | -0.09 | -2.44% | 3.60 | 3.71 | 180059 | 6539.93 | 2.26% |
| 2024-05-09 | 3.68 | 3.69 | 0.02 | 0.54% | 3.62 | 3.73 | 250535 | 9218.97 | 3.15% |
| 2024-05-08 | 3.71 | 3.67 | -0.03 | -0.81% | 3.65 | 3.74 | 254845 | 9404.55 | 3.20% |
| 2024-05-07 | 3.56 | 3.70 | 0.15 | 4.23% | 3.53 | 3.77 | 339217 | 12451.41 | 4.26% |
| 2024-05-06 | 3.47 | 3.55 | 0.13 | 3.80% | 3.47 | 3.56 | 190388 | 6711.15 | 2.39% |
| 2024-04-30 | 3.44 | 3.42 | -0.03 | -0.87% | 3.37 | 3.47 | 149269 | 5098.28 | 1.88% |
| 2024-04-29 | 3.32 | 3.45 | 0.12 | 3.60% | 3.31 | 3.45 | 176469 | 6008.77 | 2.22% |
| 2024-04-26 | 3.32 | 3.33 | 0.01 | 0.30% | 3.26 | 3.37 | 166036 | 5518.24 | 2.09% |
| 2024-04-25 | 3.27 | 3.32 | 0.04 | 1.22% | 3.25 | 3.34 | 158800 | 5258.12 | 2.00% |
| 2024-04-24 | 3.18 | 3.28 | 0.11 | 3.47% | 3.17 | 3.28 | 170906 | 5566.27 | 2.15% |
| 2024-04-23 | 3.23 | 3.17 | -0.06 | -1.86% | 3.15 | 3.24 | 139963 | 4472.66 | 1.76% |
| 2024-04-22 | 3.22 | 3.23 | -0.01 | -0.31% | 3.14 | 3.30 | 219662 | 7077.27 | 2.76% |
| 2024-04-19 | 3.15 | 3.24 | 0.07 | 2.21% | 3.13 | 3.26 | 169206 | 5433.95 | 2.13% |
| 2024-04-18 | 3.18 | 3.17 | 0.00 | 0.00% | 3.12 | 3.25 | 186169 | 5931.63 | 2.34% |
| 2024-04-17 | 2.93 | 3.17 | 0.25 | 8.56% | 2.93 | 3.17 | 225817 | 6977.46 | 2.84% |
| 2024-04-16 | 3.21 | 2.92 | -0.32 | -9.88% | 2.92 | 3.22 | 299308 | 8941.70 | 3.76% |
| 2024-04-15 | 3.43 | 3.24 | -0.21 | -6.09% | 3.17 | 3.46 | 254449 | 8331.63 | 3.20% |
| 2024-04-12 | 3.48 | 3.45 | -0.05 | -1.43% | 3.43 | 3.53 | 145902 | 5068.67 | 1.83% |
| 2024-04-11 | 3.53 | 3.50 | -0.06 | -1.69% | 3.47 | 3.56 | 149405 | 5253.82 | 1.88% |
| 2024-04-10 | 3.60 | 3.56 | -0.05 | -1.39% | 3.48 | 3.62 | 211523 | 7484.35 | 2.66% |
| 2024-04-09 | 3.59 | 3.61 | 0.02 | 0.56% | 3.56 | 3.64 | 146738 | 5291.17 | 1.84% |
| 2024-04-08 | 3.68 | 3.59 | -0.11 | -2.97% | 3.58 | 3.70 | 232645 | 8414.73 | 2.92% |
| 2024-04-03 | 3.70 | 3.70 | -0.02 | -0.54% | 3.62 | 3.73 | 305844 | 11241.27 | 3.85% |
| 2024-04-02 | 3.63 | 3.72 | 0.05 | 1.36% | 3.62 | 3.83 | 499184 | 18636.75 | 6.28% |
| 2024-04-01 | 3.61 | 3.67 | 0.03 | 0.82% | 3.56 | 3.69 | 446487 | 16147.27 | 5.61% |
| 2024-03-29 | 3.62 | 3.64 | 0.06 | 1.68% | 3.53 | 3.72 | 799781 | 29103.22 | 10.05% |
| 2024-03-28 | 3.30 | 3.58 | 0.33 | 10.15% | 3.30 | 3.58 | 356211 | 12516.22 | 4.48% |
| 2024-03-27 | 3.44 | 3.25 | -0.14 | -4.13% | 3.25 | 3.48 | 401300 | 13361.69 | 5.05% |
| 2024-03-26 | 3.58 | 3.39 | -0.08 | -2.31% | 3.36 | 3.63 | 525517 | 18228.03 | 6.61% |
| 2024-03-25 | 3.68 | 3.47 | -0.35 | -9.16% | 3.45 | 3.69 | 929272 | 32911.64 | 11.68% |
| 2024-03-22 | 4.38 | 3.82 | -0.16 | -4.02% | 3.80 | 4.38 | 1472818 | 60697.11 | 18.52% |
| 2024-03-21 | 3.74 | 3.98 | 0.36 | 9.94% | 3.72 | 3.98 | 464350 | 18308.91 | 5.84% |
| 2024-03-20 | 3.42 | 3.62 | 0.22 | 6.47% | 3.42 | 3.66 | 445257 | 15781.19 | 5.60% |
| 2024-03-19 | 3.44 | 3.40 | -0.04 | -1.16% | 3.38 | 3.49 | 239397 | 8172.72 | 3.01% |
| 2024-03-18 | 3.30 | 3.44 | 0.17 | 5.20% | 3.30 | 3.60 | 426878 | 14757.14 | 5.37% |
| 2024-03-15 | 3.20 | 3.27 | 0.07 | 2.19% | 3.17 | 3.28 | 146306 | 4731.68 | 1.84% |
| 2024-03-14 | 3.24 | 3.20 | -0.04 | -1.23% | 3.16 | 3.26 | 191153 | 6138.54 | 2.40% |
| 2024-03-13 | 3.29 | 3.24 | -0.10 | -2.99% | 3.21 | 3.31 | 251508 | 8182.14 | 3.16% |
| 2024-03-12 | 3.26 | 3.34 | 0.13 | 4.05% | 3.15 | 3.36 | 452896 | 14666.35 | 5.69% |
| 2024-03-11 | 3.07 | 3.21 | 0.16 | 5.25% | 3.05 | 3.36 | 448686 | 14587.95 | 5.64% |
| 2024-03-08 | 3.00 | 3.05 | 0.04 | 1.33% | 2.99 | 3.05 | 70124 | 2119.27 | 0.88% |
| 2024-03-07 | 3.01 | 3.01 | 0.00 | 0.00% | 3.01 | 3.09 | 108542 | 3309.42 | 1.36% |
| 2024-03-06 | 2.95 | 3.01 | 0.06 | 2.03% | 2.93 | 3.04 | 84848 | 2539.81 | 1.07% |
| 2024-03-05 | 3.01 | 2.95 | -0.06 | -1.99% | 2.94 | 3.01 | 88237 | 2614.98 | 1.11% |
| 2024-03-04 | 3.04 | 3.01 | -0.03 | -0.99% | 2.95 | 3.06 | 93062 | 2791.28 | 1.17% |
| 2024-03-01 | 3.06 | 3.04 | 0.00 | 0.00% | 3.00 | 3.07 | 102069 | 3094.77 | 1.28% |
| 2024-02-29 | 2.89 | 3.04 | 0.12 | 4.11% | 2.87 | 3.04 | 144082 | 4309.93 | 1.81% |
| 2024-02-28 | 3.20 | 2.92 | -0.26 | -8.18% | 2.91 | 3.24 | 219506 | 6754.57 | 2.76% |
| 2024-02-27 | 3.11 | 3.18 | 0.06 | 1.92% | 3.07 | 3.19 | 106360 | 3329.46 | 1.34% |
| 2024-02-26 | 3.02 | 3.12 | 0.10 | 3.31% | 3.00 | 3.20 | 183332 | 5691.92 | 2.30% |
| 2024-02-23 | 2.92 | 3.02 | 0.10 | 3.42% | 2.92 | 3.04 | 146489 | 4363.39 | 1.84% |
| 2024-02-22 | 2.85 | 2.92 | 0.07 | 2.46% | 2.85 | 2.92 | 111574 | 3230.34 | 1.40% |
| 2024-02-21 | 2.76 | 2.85 | 0.06 | 2.15% | 2.75 | 2.93 | 147414 | 4225.48 | 1.85% |
| 2024-02-20 | 2.78 | 2.79 | 0.03 | 1.09% | 2.70 | 2.79 | 106449 | 2939.54 | 1.34% |
| 2024-02-19 | 2.67 | 2.76 | 0.12 | 4.55% | 2.67 | 2.82 | 210705 | 5808.49 | 2.65% |
| 2024-02-08 | 2.43 | 2.64 | 0.21 | 8.64% | 2.39 | 2.67 | 231114 | 5853.71 | 2.91% |
| 2024-02-07 | 2.59 | 2.43 | -0.17 | -6.54% | 2.35 | 2.60 | 270940 | 6650.68 | 3.41% |
| 2024-02-06 | 2.56 | 2.60 | -0.06 | -2.26% | 2.39 | 2.71 | 287147 | 7170.51 | 3.61% |
| 2024-02-05 | 2.91 | 2.66 | -0.29 | -9.83% | 2.66 | 2.91 | 225558 | 6071.77 | 2.84% |
| 2024-02-02 | 3.13 | 2.95 | -0.17 | -5.45% | 2.82 | 3.19 | 188778 | 5652.53 | 2.37% |
| 2024-02-01 | 3.18 | 3.12 | -0.09 | -2.80% | 3.07 | 3.22 | 119078 | 3740.09 | 1.50% |