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 | 3.70 | 3.58 | -0.12 | -3.24% | 3.55 | 3.73 | 59482 | 2142.89 | 0.60% |
| 2024-05-09 | 3.65 | 3.70 | 0.03 | 0.82% | 3.65 | 3.77 | 42594 | 1584.77 | 0.43% |
| 2024-05-08 | 3.75 | 3.67 | -0.08 | -2.13% | 3.66 | 3.78 | 40328 | 1491.18 | 0.41% |
| 2024-05-07 | 3.70 | 3.75 | 0.04 | 1.08% | 3.66 | 3.76 | 53356 | 1979.05 | 0.54% |
| 2024-05-06 | 3.54 | 3.71 | 0.17 | 4.80% | 3.54 | 3.71 | 69972 | 2558.44 | 0.71% |
| 2024-04-30 | 3.59 | 3.54 | 0.00 | 0.00% | 3.48 | 3.59 | 62028 | 2187.78 | 0.63% |
| 2024-04-29 | 3.36 | 3.54 | 0.10 | 2.91% | 3.36 | 3.55 | 70110 | 2448.36 | 0.71% |
| 2024-04-26 | 3.46 | 3.44 | -0.02 | -0.58% | 3.35 | 3.48 | 52940 | 1810.49 | 0.54% |
| 2024-04-25 | 3.40 | 3.46 | 0.06 | 1.76% | 3.38 | 3.50 | 44156 | 1529.97 | 0.45% |
| 2024-04-24 | 3.34 | 3.40 | 0.08 | 2.41% | 3.30 | 3.42 | 45045 | 1521.87 | 0.46% |
| 2024-04-23 | 3.30 | 3.32 | 0.05 | 1.53% | 3.26 | 3.36 | 40864 | 1352.82 | 0.42% |
| 2024-04-22 | 3.31 | 3.27 | -0.02 | -0.61% | 3.15 | 3.35 | 70070 | 2293.55 | 0.71% |
| 2024-04-19 | 3.39 | 3.29 | -0.10 | -2.95% | 3.28 | 3.40 | 66226 | 2201.91 | 0.67% |
| 2024-04-18 | 3.50 | 3.39 | 0.03 | 0.89% | 3.27 | 3.50 | 111247 | 3759.96 | 1.13% |
| 2024-04-17 | 3.15 | 3.36 | 0.31 | 10.16% | 3.10 | 3.36 | 69159 | 2270.09 | 0.70% |
| 2024-04-16 | 3.37 | 3.05 | -0.32 | -9.50% | 3.05 | 3.43 | 118250 | 3699.44 | 1.20% |
| 2024-04-15 | 3.75 | 3.37 | -0.33 | -8.92% | 3.33 | 3.75 | 116463 | 4013.38 | 1.18% |
| 2024-04-12 | 3.86 | 3.70 | -0.16 | -4.15% | 3.70 | 3.87 | 60162 | 2268.20 | 0.61% |
| 2024-04-11 | 3.86 | 3.86 | 0.01 | 0.26% | 3.78 | 3.92 | 50105 | 1933.85 | 0.51% |
| 2024-04-10 | 3.97 | 3.85 | -0.12 | -3.02% | 3.80 | 3.97 | 64080 | 2474.97 | 0.65% |
| 2024-04-09 | 3.83 | 3.97 | 0.17 | 4.47% | 3.80 | 3.99 | 88723 | 3477.85 | 0.90% |
| 2024-04-08 | 4.01 | 3.80 | -0.21 | -5.24% | 3.79 | 4.03 | 76752 | 2980.00 | 0.78% |
| 2024-04-03 | 4.06 | 4.01 | -0.05 | -1.23% | 3.98 | 4.10 | 62601 | 2524.45 | 0.64% |
| 2024-04-02 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.09 | 78638 | 3183.63 | 0.80% |
| 2024-04-01 | 3.93 | 4.00 | 0.10 | 2.56% | 3.92 | 4.00 | 60982 | 2416.32 | 0.62% |
| 2024-03-29 | 3.87 | 3.90 | 0.07 | 1.83% | 3.84 | 3.93 | 49292 | 1909.34 | 0.50% |
| 2024-03-28 | 3.75 | 3.83 | 0.04 | 1.06% | 3.70 | 3.90 | 55582 | 2131.09 | 0.56% |
| 2024-03-27 | 3.90 | 3.79 | -0.10 | -2.57% | 3.77 | 3.96 | 58096 | 2235.26 | 0.59% |
| 2024-03-26 | 3.88 | 3.89 | 0.03 | 0.78% | 3.81 | 3.93 | 69299 | 2678.66 | 0.70% |
| 2024-03-25 | 4.00 | 3.86 | -0.13 | -3.26% | 3.84 | 4.01 | 109196 | 4289.35 | 1.11% |
| 2024-03-22 | 4.11 | 3.99 | -0.11 | -2.68% | 3.97 | 4.15 | 97013 | 3909.52 | 0.99% |
| 2024-03-21 | 4.14 | 4.10 | -0.04 | -0.97% | 4.04 | 4.23 | 63214 | 2603.81 | 0.64% |
| 2024-03-20 | 4.07 | 4.14 | 0.08 | 1.97% | 4.05 | 4.18 | 72151 | 2980.56 | 0.73% |
| 2024-03-19 | 4.06 | 4.06 | 0.02 | 0.50% | 4.03 | 4.14 | 84663 | 3457.19 | 0.86% |
| 2024-03-18 | 4.03 | 4.04 | 0.03 | 0.75% | 3.96 | 4.08 | 64807 | 2598.05 | 0.66% |
| 2024-03-15 | 3.91 | 4.01 | 0.11 | 2.82% | 3.83 | 4.02 | 76372 | 3010.79 | 0.78% |
| 2024-03-14 | 3.93 | 3.90 | -0.03 | -0.76% | 3.83 | 3.98 | 56536 | 2206.93 | 0.57% |
| 2024-03-13 | 3.98 | 3.93 | -0.05 | -1.26% | 3.86 | 3.98 | 61339 | 2403.06 | 0.62% |
| 2024-03-12 | 3.89 | 3.98 | 0.11 | 2.84% | 3.83 | 3.98 | 68592 | 2683.02 | 0.70% |
| 2024-03-11 | 3.74 | 3.87 | 0.13 | 3.48% | 3.72 | 3.87 | 65678 | 2502.05 | 0.67% |
| 2024-03-08 | 3.76 | 3.74 | 0.00 | 0.00% | 3.69 | 3.80 | 54700 | 2040.34 | 0.56% |
| 2024-03-07 | 3.83 | 3.74 | -0.05 | -1.32% | 3.73 | 3.88 | 65908 | 2508.68 | 0.67% |
| 2024-03-06 | 3.72 | 3.79 | 0.05 | 1.34% | 3.71 | 3.87 | 75614 | 2870.65 | 0.77% |
| 2024-03-05 | 3.91 | 3.74 | -0.17 | -4.35% | 3.73 | 3.92 | 94933 | 3601.61 | 0.96% |
| 2024-03-04 | 4.00 | 3.91 | -0.10 | -2.49% | 3.82 | 4.10 | 82690 | 3246.69 | 0.84% |
| 2024-03-01 | 3.92 | 4.01 | 0.12 | 3.08% | 3.87 | 4.04 | 111678 | 4446.95 | 1.13% |
| 2024-02-29 | 3.70 | 3.89 | 0.16 | 4.29% | 3.70 | 3.89 | 126087 | 4826.69 | 1.28% |
| 2024-02-28 | 4.08 | 3.73 | -0.31 | -7.67% | 3.65 | 4.28 | 202249 | 8094.50 | 2.05% |
| 2024-02-27 | 3.89 | 4.04 | 0.15 | 3.86% | 3.84 | 4.05 | 104755 | 4170.10 | 1.06% |
| 2024-02-26 | 3.84 | 3.89 | 0.04 | 1.04% | 3.79 | 3.99 | 139739 | 5413.58 | 1.42% |
| 2024-02-23 | 3.75 | 3.85 | 0.11 | 2.94% | 3.70 | 3.90 | 167046 | 6321.26 | 1.70% |
| 2024-02-22 | 3.81 | 3.74 | -0.04 | -1.06% | 3.64 | 3.83 | 192678 | 7143.50 | 1.96% |
| 2024-02-21 | 3.40 | 3.78 | 0.34 | 9.88% | 3.36 | 3.78 | 157944 | 5703.85 | 1.60% |
| 2024-02-20 | 3.47 | 3.44 | 0.15 | 4.56% | 3.31 | 3.48 | 216018 | 7304.54 | 2.19% |
| 2024-02-19 | 3.01 | 3.29 | 0.30 | 10.03% | 3.01 | 3.29 | 74949 | 2364.46 | 0.76% |
| 2024-02-08 | 2.97 | 2.99 | 0.02 | 0.67% | 2.67 | 3.02 | 256908 | 7205.61 | 2.61% |
| 2024-02-07 | 3.30 | 2.97 | -0.33 | -10.00% | 2.97 | 3.30 | 168394 | 5171.22 | 1.71% |
| 2024-02-06 | 3.15 | 3.30 | -0.11 | -3.23% | 3.07 | 3.42 | 161704 | 5167.35 | 1.64% |
| 2024-02-05 | 3.66 | 3.41 | -0.38 | -10.03% | 3.41 | 3.76 | 102100 | 3538.60 | 1.04% |
| 2024-02-02 | 4.02 | 3.79 | -0.21 | -5.25% | 3.62 | 4.09 | 86832 | 3345.47 | 0.88% |