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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.83 | 3.82 | -0.02 | -0.52% | 3.81 | 3.87 | 228898 | 8783.54 | 0.93% |
| 2024-05-13 | 3.77 | 3.84 | 0.07 | 1.86% | 3.74 | 3.86 | 441854 | 16792.35 | 1.80% |
| 2024-05-10 | 3.76 | 3.77 | 0.04 | 1.07% | 3.74 | 3.78 | 425492 | 16005.75 | 1.73% |
| 2024-05-09 | 3.88 | 3.92 | 0.03 | 0.77% | 3.88 | 3.93 | 332535 | 13004.44 | 1.35% |
| 2024-05-08 | 3.92 | 3.89 | -0.04 | -1.02% | 3.89 | 3.94 | 281798 | 11031.88 | 1.15% |
| 2024-05-07 | 3.93 | 3.93 | -0.01 | -0.25% | 3.89 | 3.94 | 290070 | 11349.64 | 1.18% |
| 2024-05-06 | 3.96 | 3.94 | 0.01 | 0.25% | 3.91 | 3.99 | 419443 | 16567.26 | 1.71% |
| 2024-04-30 | 3.91 | 3.93 | 0.02 | 0.51% | 3.89 | 3.97 | 437876 | 17210.61 | 1.78% |
| 2024-04-29 | 3.85 | 3.91 | 0.06 | 1.56% | 3.81 | 3.92 | 543469 | 21061.14 | 2.21% |
| 2024-04-26 | 3.91 | 3.85 | -0.06 | -1.53% | 3.81 | 3.92 | 460918 | 17731.35 | 1.87% |
| 2024-04-25 | 3.85 | 3.91 | 0.06 | 1.56% | 3.83 | 3.92 | 273172 | 10596.39 | 1.11% |
| 2024-04-24 | 3.88 | 3.85 | -0.03 | -0.77% | 3.83 | 3.89 | 268136 | 10317.11 | 1.09% |
| 2024-04-23 | 3.88 | 3.88 | 0.00 | 0.00% | 3.85 | 3.93 | 255330 | 9941.26 | 1.04% |
| 2024-04-22 | 3.92 | 3.88 | -0.04 | -1.02% | 3.86 | 3.96 | 299428 | 11689.41 | 1.22% |
| 2024-04-19 | 3.92 | 3.92 | 0.00 | 0.00% | 3.90 | 3.96 | 281676 | 11061.00 | 1.15% |
| 2024-04-18 | 3.86 | 3.92 | 0.05 | 1.29% | 3.86 | 3.95 | 457279 | 17915.25 | 1.86% |
| 2024-04-17 | 3.79 | 3.87 | 0.08 | 2.11% | 3.78 | 3.88 | 424324 | 16226.64 | 1.73% |
| 2024-04-16 | 3.84 | 3.79 | -0.06 | -1.56% | 3.78 | 3.86 | 435676 | 16623.22 | 1.77% |
| 2024-04-15 | 3.84 | 3.85 | 0.02 | 0.52% | 3.77 | 3.89 | 348711 | 13409.10 | 1.42% |
| 2024-04-12 | 3.83 | 3.83 | -0.02 | -0.52% | 3.82 | 3.87 | 226744 | 8705.11 | 0.92% |
| 2024-04-11 | 3.85 | 3.85 | -0.02 | -0.52% | 3.82 | 3.88 | 183645 | 7070.19 | 0.75% |
| 2024-04-10 | 3.88 | 3.87 | -0.01 | -0.26% | 3.84 | 3.91 | 233720 | 9071.58 | 0.95% |
| 2024-04-09 | 3.85 | 3.88 | 0.02 | 0.52% | 3.84 | 3.90 | 249678 | 9681.82 | 1.02% |
| 2024-04-08 | 3.86 | 3.86 | 0.01 | 0.26% | 3.83 | 3.91 | 276050 | 10689.82 | 1.12% |
| 2024-04-03 | 3.84 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 211396 | 8134.99 | 0.86% |
| 2024-04-02 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.91 | 403453 | 15606.99 | 1.64% |
| 2024-04-01 | 3.75 | 3.86 | 0.16 | 4.32% | 3.74 | 3.86 | 777067 | 29661.30 | 3.16% |
| 2024-03-29 | 3.68 | 3.70 | 0.02 | 0.54% | 3.68 | 3.72 | 180096 | 6661.56 | 0.73% |
| 2024-03-28 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.73 | 291636 | 10776.36 | 1.19% |
| 2024-03-27 | 3.74 | 3.73 | -0.02 | -0.53% | 3.72 | 3.78 | 238608 | 8961.86 | 0.97% |
| 2024-03-26 | 3.70 | 3.75 | 0.06 | 1.63% | 3.69 | 3.75 | 318764 | 11889.72 | 1.30% |
| 2024-03-25 | 3.67 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 243446 | 9011.36 | 0.99% |
| 2024-03-22 | 3.72 | 3.68 | -0.04 | -1.08% | 3.66 | 3.73 | 255693 | 9428.75 | 1.04% |
| 2024-03-21 | 3.69 | 3.72 | 0.02 | 0.54% | 3.68 | 3.73 | 243144 | 9021.24 | 0.99% |
| 2024-03-20 | 3.68 | 3.70 | 0.02 | 0.54% | 3.66 | 3.70 | 168887 | 6220.71 | 0.69% |
| 2024-03-19 | 3.70 | 3.68 | -0.03 | -0.81% | 3.67 | 3.71 | 138979 | 5125.93 | 0.57% |
| 2024-03-18 | 3.69 | 3.71 | 0.02 | 0.54% | 3.67 | 3.71 | 222875 | 8220.39 | 0.91% |
| 2024-03-15 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.69 | 180363 | 6632.78 | 0.73% |
| 2024-03-14 | 3.68 | 3.67 | 0.00 | 0.00% | 3.66 | 3.69 | 129356 | 4752.97 | 0.53% |
| 2024-03-13 | 3.70 | 3.67 | -0.03 | -0.81% | 3.67 | 3.70 | 178743 | 6576.55 | 0.73% |
| 2024-03-12 | 3.72 | 3.70 | -0.02 | -0.54% | 3.69 | 3.73 | 217718 | 8071.76 | 0.89% |
| 2024-03-11 | 3.73 | 3.72 | -0.01 | -0.27% | 3.70 | 3.74 | 143410 | 5322.98 | 0.58% |
| 2024-03-08 | 3.71 | 3.73 | 0.01 | 0.27% | 3.68 | 3.73 | 180011 | 6672.76 | 0.73% |
| 2024-03-07 | 3.68 | 3.72 | 0.03 | 0.81% | 3.68 | 3.74 | 267771 | 9952.68 | 1.09% |
| 2024-03-06 | 3.70 | 3.69 | 0.00 | 0.00% | 3.68 | 3.72 | 206734 | 7647.90 | 0.84% |
| 2024-03-05 | 3.66 | 3.69 | 0.02 | 0.54% | 3.65 | 3.70 | 213467 | 7870.76 | 0.87% |
| 2024-03-04 | 3.71 | 3.67 | -0.05 | -1.34% | 3.65 | 3.72 | 272285 | 9999.98 | 1.11% |
| 2024-03-01 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.75 | 352107 | 13090.46 | 1.43% |
| 2024-02-29 | 3.71 | 3.75 | 0.03 | 0.81% | 3.71 | 3.76 | 256352 | 9563.71 | 1.04% |
| 2024-02-28 | 3.75 | 3.72 | -0.04 | -1.06% | 3.72 | 3.79 | 354886 | 13339.94 | 1.44% |
| 2024-02-27 | 3.74 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 241881 | 9063.83 | 0.98% |
| 2024-02-26 | 3.83 | 3.75 | -0.08 | -2.09% | 3.74 | 3.84 | 272777 | 10299.36 | 1.11% |
| 2024-02-23 | 3.83 | 3.83 | -0.01 | -0.26% | 3.81 | 3.88 | 247101 | 9481.09 | 1.00% |
| 2024-02-22 | 3.85 | 3.84 | -0.01 | -0.26% | 3.80 | 3.86 | 222940 | 8528.23 | 0.91% |
| 2024-02-21 | 3.78 | 3.85 | 0.07 | 1.85% | 3.76 | 3.93 | 464712 | 17940.67 | 1.89% |
| 2024-02-20 | 3.76 | 3.78 | 0.02 | 0.53% | 3.72 | 3.79 | 249365 | 9354.47 | 1.01% |
| 2024-02-19 | 3.77 | 3.76 | 0.00 | 0.00% | 3.72 | 3.80 | 319969 | 12018.43 | 1.30% |
| 2024-02-08 | 3.77 | 3.76 | -0.02 | -0.53% | 3.75 | 3.84 | 446959 | 16978.65 | 1.82% |
| 2024-02-07 | 3.69 | 3.78 | 0.07 | 1.89% | 3.68 | 3.78 | 464000 | 17417.98 | 1.89% |
| 2024-02-06 | 3.54 | 3.71 | 0.15 | 4.21% | 3.53 | 3.72 | 452176 | 16477.61 | 1.84% |
| 2024-02-05 | 3.58 | 3.56 | -0.04 | -1.11% | 3.48 | 3.63 | 427282 | 15166.41 | 1.74% |