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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.40 | 3.43 | 0.02 | 0.59% | 3.37 | 3.46 | 84220 | 2885.69 | 1.38% |
| 2024-05-08 | 3.40 | 3.41 | 0.00 | 0.00% | 3.35 | 3.44 | 94834 | 3224.20 | 1.56% |
| 2024-05-07 | 3.39 | 3.41 | 0.04 | 1.19% | 3.38 | 3.42 | 90414 | 3072.60 | 1.48% |
| 2024-05-06 | 3.28 | 3.37 | 0.09 | 2.74% | 3.26 | 3.39 | 95901 | 3214.31 | 1.57% |
| 2024-04-30 | 3.25 | 3.28 | 0.03 | 0.92% | 3.22 | 3.29 | 111421 | 3636.75 | 1.83% |
| 2024-04-29 | 3.11 | 3.25 | 0.12 | 3.83% | 3.10 | 3.26 | 124339 | 3974.88 | 2.04% |
| 2024-04-26 | 3.17 | 3.13 | -0.05 | -1.57% | 3.11 | 3.17 | 124846 | 3906.69 | 2.05% |
| 2024-04-25 | 3.16 | 3.18 | 0.04 | 1.27% | 3.15 | 3.30 | 139789 | 4501.14 | 2.29% |
| 2024-04-24 | 3.05 | 3.14 | 0.08 | 2.61% | 3.03 | 3.14 | 93951 | 2900.97 | 1.54% |
| 2024-04-23 | 3.00 | 3.06 | 0.07 | 2.34% | 2.99 | 3.07 | 68615 | 2075.05 | 1.13% |
| 2024-04-22 | 2.96 | 2.99 | 0.02 | 0.67% | 2.91 | 3.01 | 52272 | 1558.05 | 0.86% |
| 2024-04-19 | 3.01 | 2.97 | -0.06 | -1.98% | 2.96 | 3.04 | 72779 | 2176.28 | 1.19% |
| 2024-04-18 | 3.13 | 3.03 | -0.06 | -1.94% | 3.02 | 3.14 | 88992 | 2719.12 | 1.46% |
| 2024-04-17 | 2.93 | 3.09 | 0.19 | 6.55% | 2.93 | 3.09 | 95336 | 2902.59 | 1.56% |
| 2024-04-16 | 3.13 | 2.90 | -0.26 | -8.23% | 2.89 | 3.16 | 139780 | 4153.18 | 2.29% |
| 2024-04-15 | 3.33 | 3.16 | -0.18 | -5.39% | 3.11 | 3.34 | 125506 | 4006.72 | 2.06% |
| 2024-04-12 | 3.38 | 3.34 | -0.05 | -1.47% | 3.33 | 3.42 | 64091 | 2155.59 | 1.05% |
| 2024-04-11 | 3.40 | 3.39 | -0.01 | -0.29% | 3.36 | 3.44 | 52087 | 1774.45 | 0.86% |
| 2024-04-10 | 3.49 | 3.40 | -0.10 | -2.86% | 3.38 | 3.50 | 82697 | 2828.39 | 1.36% |
| 2024-04-09 | 3.43 | 3.50 | 0.07 | 2.04% | 3.41 | 3.50 | 75422 | 2608.77 | 1.24% |
| 2024-04-08 | 3.55 | 3.43 | -0.12 | -3.38% | 3.42 | 3.55 | 102574 | 3553.07 | 1.68% |
| 2024-04-03 | 3.59 | 3.55 | -0.04 | -1.11% | 3.51 | 3.61 | 85922 | 3049.63 | 1.41% |
| 2024-04-02 | 3.62 | 3.59 | -0.02 | -0.55% | 3.58 | 3.63 | 97273 | 3502.07 | 1.60% |
| 2024-04-01 | 3.56 | 3.61 | 0.07 | 1.98% | 3.53 | 3.62 | 102490 | 3662.01 | 1.68% |
| 2024-03-29 | 3.51 | 3.54 | 0.02 | 0.57% | 3.47 | 3.55 | 83296 | 2925.08 | 1.37% |
| 2024-03-28 | 3.47 | 3.52 | 0.03 | 0.86% | 3.44 | 3.57 | 125791 | 4428.89 | 2.06% |
| 2024-03-27 | 3.60 | 3.49 | -0.13 | -3.59% | 3.48 | 3.65 | 113158 | 4048.86 | 1.86% |
| 2024-03-26 | 3.69 | 3.62 | -0.13 | -3.47% | 3.60 | 3.72 | 169514 | 6187.29 | 2.78% |
| 2024-03-25 | 3.70 | 3.75 | 0.01 | 0.27% | 3.63 | 3.92 | 259772 | 9701.76 | 4.26% |
| 2024-03-22 | 3.79 | 3.74 | -0.02 | -0.53% | 3.68 | 3.85 | 217665 | 8205.85 | 3.57% |
| 2024-03-21 | 3.76 | 3.76 | -0.03 | -0.79% | 3.71 | 3.81 | 228895 | 8588.55 | 3.76% |
| 2024-03-20 | 3.79 | 3.79 | -0.06 | -1.56% | 3.69 | 3.83 | 475089 | 17813.08 | 7.80% |
| 2024-03-19 | 3.65 | 3.85 | 0.21 | 5.77% | 3.63 | 4.00 | 658793 | 25573.38 | 10.81% |
| 2024-03-18 | 3.57 | 3.64 | 0.07 | 1.96% | 3.52 | 3.67 | 193711 | 6962.98 | 3.18% |
| 2024-03-15 | 3.53 | 3.57 | 0.03 | 0.85% | 3.48 | 3.63 | 165470 | 5875.54 | 2.72% |
| 2024-03-14 | 3.62 | 3.54 | 0.05 | 1.43% | 3.49 | 3.72 | 243949 | 8813.52 | 4.00% |
| 2024-03-13 | 3.53 | 3.49 | -0.05 | -1.41% | 3.46 | 3.55 | 102531 | 3575.09 | 1.68% |
| 2024-03-12 | 3.39 | 3.54 | 0.15 | 4.42% | 3.38 | 3.54 | 186709 | 6517.03 | 3.06% |
| 2024-03-11 | 3.34 | 3.39 | 0.04 | 1.19% | 3.34 | 3.39 | 71363 | 2403.83 | 1.17% |
| 2024-03-08 | 3.31 | 3.35 | 0.04 | 1.21% | 3.30 | 3.36 | 75114 | 2503.78 | 1.23% |
| 2024-03-07 | 3.40 | 3.31 | -0.08 | -2.36% | 3.31 | 3.41 | 104075 | 3498.77 | 1.71% |
| 2024-03-06 | 3.40 | 3.39 | -0.01 | -0.29% | 3.35 | 3.42 | 73287 | 2478.33 | 1.20% |
| 2024-03-05 | 3.48 | 3.40 | -0.11 | -3.13% | 3.40 | 3.49 | 92730 | 3174.70 | 1.52% |
| 2024-03-04 | 3.45 | 3.51 | 0.07 | 2.03% | 3.42 | 3.56 | 126808 | 4433.88 | 2.08% |
| 2024-03-01 | 3.44 | 3.44 | 0.00 | 0.00% | 3.40 | 3.47 | 88950 | 3055.41 | 1.46% |
| 2024-02-29 | 3.33 | 3.44 | 0.09 | 2.69% | 3.31 | 3.45 | 133396 | 4536.27 | 2.19% |
| 2024-02-28 | 3.61 | 3.35 | -0.25 | -6.94% | 3.34 | 3.70 | 217447 | 7680.24 | 3.57% |
| 2024-02-27 | 3.50 | 3.60 | 0.09 | 2.56% | 3.47 | 3.60 | 110758 | 3936.96 | 1.82% |
| 2024-02-26 | 3.47 | 3.51 | 0.03 | 0.86% | 3.46 | 3.57 | 139653 | 4904.60 | 2.29% |
| 2024-02-23 | 3.38 | 3.48 | 0.09 | 2.65% | 3.37 | 3.49 | 131785 | 4524.18 | 2.16% |
| 2024-02-22 | 3.32 | 3.39 | 0.07 | 2.11% | 3.31 | 3.39 | 103023 | 3454.78 | 1.69% |
| 2024-02-21 | 3.30 | 3.32 | 0.01 | 0.30% | 3.26 | 3.40 | 149597 | 5000.63 | 2.46% |
| 2024-02-20 | 3.27 | 3.31 | 0.04 | 1.22% | 3.20 | 3.35 | 114765 | 3789.20 | 1.88% |
| 2024-02-19 | 3.20 | 3.27 | 0.10 | 3.15% | 3.20 | 3.32 | 142858 | 4651.27 | 2.35% |
| 2024-02-08 | 2.91 | 3.17 | 0.24 | 8.19% | 2.91 | 3.22 | 179308 | 5452.87 | 2.94% |
| 2024-02-07 | 3.06 | 2.93 | -0.07 | -2.33% | 2.88 | 3.08 | 212539 | 6258.07 | 3.49% |
| 2024-02-06 | 2.83 | 3.00 | 0.11 | 3.81% | 2.63 | 3.03 | 243813 | 6888.33 | 4.00% |
| 2024-02-05 | 3.18 | 2.89 | -0.32 | -9.97% | 2.89 | 3.20 | 204339 | 6002.09 | 3.35% |
| 2024-02-02 | 3.39 | 3.21 | -0.18 | -5.31% | 3.10 | 3.46 | 136524 | 4480.55 | 2.24% |
| 2024-02-01 | 3.42 | 3.39 | -0.02 | -0.59% | 3.28 | 3.43 | 129133 | 4337.65 | 2.12% |
| 2024-01-31 | 3.66 | 3.41 | -0.25 | -6.83% | 3.40 | 3.67 | 140176 | 4921.22 | 2.30% |