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 | 3.74 | 3.83 | 0.07 | 1.86% | 3.74 | 3.84 | 201367 | 7687.33 | 0.61% |
| 2024-05-08 | 3.79 | 3.76 | -0.04 | -1.05% | 3.75 | 3.81 | 152020 | 5744.48 | 0.46% |
| 2024-05-07 | 3.82 | 3.80 | -0.01 | -0.26% | 3.78 | 3.82 | 146353 | 5560.42 | 0.44% |
| 2024-05-06 | 3.79 | 3.81 | 0.07 | 1.87% | 3.76 | 3.82 | 271713 | 10321.53 | 0.82% |
| 2024-04-30 | 3.77 | 3.74 | -0.02 | -0.53% | 3.72 | 3.77 | 174329 | 6523.46 | 0.52% |
| 2024-04-29 | 3.69 | 3.76 | 0.07 | 1.90% | 3.67 | 3.76 | 272417 | 10144.44 | 0.82% |
| 2024-04-26 | 3.68 | 3.69 | 0.02 | 0.54% | 3.51 | 3.70 | 358187 | 12974.66 | 1.08% |
| 2024-04-25 | 3.66 | 3.67 | 0.01 | 0.27% | 3.62 | 3.71 | 115615 | 4247.52 | 0.35% |
| 2024-04-24 | 3.64 | 3.66 | 0.03 | 0.83% | 3.61 | 3.67 | 114130 | 4158.22 | 0.34% |
| 2024-04-23 | 3.66 | 3.63 | -0.06 | -1.63% | 3.61 | 3.70 | 141092 | 5143.60 | 0.42% |
| 2024-04-22 | 3.71 | 3.69 | -0.04 | -1.07% | 3.67 | 3.74 | 152386 | 5630.12 | 0.46% |
| 2024-04-19 | 3.74 | 3.73 | -0.02 | -0.53% | 3.71 | 3.78 | 138352 | 5170.66 | 0.42% |
| 2024-04-18 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.79 | 168415 | 6334.41 | 0.51% |
| 2024-04-17 | 3.67 | 3.73 | 0.08 | 2.19% | 3.66 | 3.74 | 213531 | 7900.12 | 0.64% |
| 2024-04-16 | 3.77 | 3.65 | -0.13 | -3.44% | 3.65 | 3.80 | 215589 | 8015.82 | 0.65% |
| 2024-04-15 | 3.78 | 3.78 | -0.02 | -0.53% | 3.73 | 3.86 | 241628 | 9186.05 | 0.73% |
| 2024-04-12 | 3.80 | 3.80 | 0.00 | 0.00% | 3.78 | 3.83 | 119071 | 4528.98 | 0.36% |
| 2024-04-11 | 3.72 | 3.80 | 0.04 | 1.06% | 3.71 | 3.84 | 190037 | 7203.18 | 0.57% |
| 2024-04-10 | 3.79 | 3.76 | -0.04 | -1.05% | 3.72 | 3.80 | 131422 | 4938.70 | 0.40% |
| 2024-04-09 | 3.73 | 3.80 | 0.06 | 1.60% | 3.73 | 3.81 | 143468 | 5423.51 | 0.43% |
| 2024-04-08 | 3.76 | 3.74 | -0.03 | -0.80% | 3.73 | 3.80 | 136000 | 5117.61 | 0.41% |
| 2024-04-03 | 3.79 | 3.77 | -0.01 | -0.26% | 3.73 | 3.79 | 112769 | 4234.72 | 0.34% |
| 2024-04-02 | 3.77 | 3.78 | 0.04 | 1.07% | 3.74 | 3.79 | 141682 | 5337.64 | 0.43% |
| 2024-04-01 | 3.68 | 3.74 | 0.06 | 1.63% | 3.68 | 3.75 | 152127 | 5662.15 | 0.46% |
| 2024-03-29 | 3.63 | 3.68 | 0.07 | 1.94% | 3.62 | 3.68 | 131869 | 4815.84 | 0.40% |
| 2024-03-28 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.67 | 143849 | 5218.35 | 0.43% |
| 2024-03-27 | 3.68 | 3.61 | -0.09 | -2.43% | 3.61 | 3.72 | 128668 | 4720.65 | 0.39% |
| 2024-03-26 | 3.67 | 3.70 | 0.02 | 0.54% | 3.65 | 3.74 | 166608 | 6146.51 | 0.50% |
| 2024-03-25 | 3.73 | 3.68 | -0.05 | -1.34% | 3.68 | 3.77 | 152519 | 5682.83 | 0.46% |
| 2024-03-22 | 3.79 | 3.73 | -0.06 | -1.58% | 3.69 | 3.79 | 160821 | 6000.02 | 0.48% |
| 2024-03-21 | 3.78 | 3.79 | 0.00 | 0.00% | 3.75 | 3.81 | 159638 | 6034.06 | 0.48% |
| 2024-03-20 | 3.78 | 3.79 | 0.02 | 0.53% | 3.77 | 3.80 | 103516 | 3916.84 | 0.31% |
| 2024-03-19 | 3.81 | 3.77 | -0.05 | -1.31% | 3.77 | 3.82 | 139646 | 5295.37 | 0.42% |
| 2024-03-18 | 3.81 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 144522 | 5496.97 | 0.43% |
| 2024-03-15 | 3.76 | 3.81 | 0.05 | 1.33% | 3.73 | 3.81 | 123503 | 4661.30 | 0.37% |
| 2024-03-14 | 3.78 | 3.76 | -0.02 | -0.53% | 3.73 | 3.81 | 119930 | 4520.56 | 0.36% |
| 2024-03-13 | 3.80 | 3.78 | -0.02 | -0.53% | 3.76 | 3.82 | 115327 | 4368.39 | 0.35% |
| 2024-03-12 | 3.83 | 3.80 | -0.01 | -0.26% | 3.78 | 3.84 | 140291 | 5342.64 | 0.42% |
| 2024-03-11 | 3.76 | 3.81 | 0.06 | 1.60% | 3.74 | 3.82 | 185332 | 7014.46 | 0.56% |
| 2024-03-08 | 3.75 | 3.75 | 0.02 | 0.54% | 3.72 | 3.77 | 118018 | 4419.70 | 0.35% |
| 2024-03-07 | 3.80 | 3.73 | -0.04 | -1.06% | 3.72 | 3.80 | 143556 | 5409.95 | 0.43% |
| 2024-03-06 | 3.70 | 3.77 | 0.07 | 1.89% | 3.69 | 3.80 | 200250 | 7528.78 | 0.60% |
| 2024-03-05 | 3.73 | 3.70 | -0.04 | -1.07% | 3.69 | 3.76 | 143061 | 5318.25 | 0.43% |
| 2024-03-04 | 3.78 | 3.74 | -0.01 | -0.27% | 3.70 | 3.80 | 268755 | 10034.87 | 0.81% |
| 2024-03-01 | 3.71 | 3.75 | 0.04 | 1.08% | 3.69 | 3.78 | 231977 | 8684.98 | 0.70% |
| 2024-02-29 | 3.64 | 3.71 | 0.09 | 2.49% | 3.61 | 3.71 | 217678 | 7978.77 | 0.65% |
| 2024-02-28 | 3.72 | 3.62 | -0.09 | -2.43% | 3.61 | 3.79 | 284441 | 10568.20 | 0.86% |
| 2024-02-27 | 3.68 | 3.71 | 0.03 | 0.82% | 3.62 | 3.72 | 213827 | 7872.81 | 0.64% |
| 2024-02-26 | 3.67 | 3.68 | 0.02 | 0.55% | 3.65 | 3.74 | 204007 | 7514.50 | 0.61% |
| 2024-02-23 | 3.67 | 3.66 | -0.01 | -0.27% | 3.62 | 3.69 | 194441 | 7090.63 | 0.58% |
| 2024-02-22 | 3.67 | 3.67 | -0.01 | -0.27% | 3.62 | 3.70 | 171266 | 6258.19 | 0.51% |
| 2024-02-21 | 3.64 | 3.68 | 0.01 | 0.27% | 3.60 | 3.75 | 251654 | 9279.99 | 0.76% |
| 2024-02-20 | 3.78 | 3.67 | -0.15 | -3.93% | 3.62 | 3.80 | 283115 | 10353.38 | 0.85% |
| 2024-02-19 | 3.60 | 3.82 | 0.25 | 7.00% | 3.60 | 3.87 | 534663 | 20253.83 | 1.61% |
| 2024-02-08 | 3.49 | 3.57 | 0.08 | 2.29% | 3.48 | 3.65 | 374465 | 13399.59 | 1.13% |
| 2024-02-07 | 3.29 | 3.49 | 0.20 | 6.08% | 3.28 | 3.54 | 414594 | 14323.03 | 1.25% |
| 2024-02-06 | 3.01 | 3.29 | 0.23 | 7.52% | 2.98 | 3.37 | 340254 | 10857.87 | 1.02% |
| 2024-02-05 | 3.23 | 3.06 | -0.17 | -5.26% | 2.97 | 3.23 | 325676 | 10080.06 | 0.98% |
| 2024-02-02 | 3.40 | 3.23 | -0.18 | -5.28% | 3.14 | 3.45 | 250842 | 8278.78 | 0.75% |
| 2024-02-01 | 3.48 | 3.41 | -0.06 | -1.73% | 3.37 | 3.51 | 174181 | 5971.53 | 0.52% |
| 2024-01-31 | 3.58 | 3.47 | -0.10 | -2.80% | 3.45 | 3.60 | 206786 | 7269.67 | 0.62% |
| 2024-01-30 | 3.66 | 3.57 | -0.10 | -2.72% | 3.56 | 3.71 | 174399 | 6339.25 | 0.52% |