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 | 3.54 | 3.57 | 0.05 | 1.42% | 3.52 | 3.59 | 140134 | 4997.04 | 2.43% |
| 2024-05-08 | 3.56 | 3.52 | -0.05 | -1.40% | 3.51 | 3.56 | 132113 | 4670.59 | 2.29% |
| 2024-05-07 | 3.58 | 3.57 | -0.01 | -0.28% | 3.53 | 3.59 | 159620 | 5678.79 | 2.77% |
| 2024-05-06 | 3.48 | 3.58 | 0.14 | 4.07% | 3.48 | 3.58 | 267457 | 9457.98 | 4.64% |
| 2024-04-30 | 3.46 | 3.44 | -0.02 | -0.58% | 3.41 | 3.52 | 206381 | 7139.87 | 3.58% |
| 2024-04-29 | 3.35 | 3.46 | 0.06 | 1.76% | 3.35 | 3.46 | 268924 | 9219.56 | 4.67% |
| 2024-04-26 | 3.45 | 3.40 | -0.04 | -1.16% | 3.33 | 3.47 | 254120 | 8577.01 | 4.41% |
| 2024-04-25 | 3.37 | 3.44 | 0.01 | 0.29% | 3.34 | 3.44 | 187608 | 6384.85 | 3.26% |
| 2024-04-24 | 3.41 | 3.43 | 0.03 | 0.88% | 3.37 | 3.43 | 162182 | 5512.90 | 2.82% |
| 2024-04-23 | 3.35 | 3.40 | 0.06 | 1.80% | 3.34 | 3.42 | 163230 | 5528.10 | 2.83% |
| 2024-04-22 | 3.38 | 3.34 | -0.04 | -1.18% | 3.30 | 3.39 | 178174 | 5952.66 | 3.09% |
| 2024-04-19 | 3.36 | 3.38 | -0.01 | -0.29% | 3.34 | 3.44 | 178016 | 6027.01 | 3.09% |
| 2024-04-18 | 3.44 | 3.39 | -0.06 | -1.74% | 3.35 | 3.46 | 265525 | 9042.40 | 4.61% |
| 2024-04-17 | 3.33 | 3.45 | 0.13 | 3.92% | 3.33 | 3.53 | 458163 | 15772.26 | 7.96% |
| 2024-04-16 | 3.59 | 3.32 | -0.37 | -10.03% | 3.32 | 3.59 | 431461 | 14603.68 | 7.49% |
| 2024-04-15 | 3.84 | 3.69 | 0.08 | 2.22% | 3.58 | 3.84 | 555070 | 20478.85 | 9.64% |
| 2024-04-12 | 3.65 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 93648 | 3408.12 | 1.63% |
| 2024-04-11 | 3.63 | 3.65 | 0.01 | 0.27% | 3.60 | 3.70 | 103858 | 3805.30 | 1.80% |
| 2024-04-10 | 3.70 | 3.64 | -0.07 | -1.89% | 3.61 | 3.71 | 114011 | 4166.97 | 1.98% |
| 2024-04-09 | 3.63 | 3.71 | 0.09 | 2.49% | 3.62 | 3.71 | 119615 | 4396.92 | 2.08% |
| 2024-04-08 | 3.68 | 3.62 | -0.08 | -2.16% | 3.61 | 3.71 | 132731 | 4857.95 | 2.30% |
| 2024-04-03 | 3.68 | 3.70 | 0.02 | 0.54% | 3.63 | 3.71 | 100740 | 3702.46 | 1.75% |
| 2024-04-02 | 3.65 | 3.68 | 0.05 | 1.38% | 3.63 | 3.69 | 117715 | 4316.08 | 2.04% |
| 2024-04-01 | 3.59 | 3.63 | 0.05 | 1.40% | 3.59 | 3.64 | 115428 | 4177.04 | 2.01% |
| 2024-03-29 | 3.50 | 3.58 | 0.07 | 1.99% | 3.50 | 3.58 | 121327 | 4296.00 | 2.11% |
| 2024-03-28 | 3.41 | 3.51 | 0.07 | 2.03% | 3.41 | 3.55 | 130412 | 4565.49 | 2.27% |
| 2024-03-27 | 3.53 | 3.44 | -0.10 | -2.82% | 3.44 | 3.55 | 105322 | 3695.45 | 1.83% |
| 2024-03-26 | 3.52 | 3.54 | 0.01 | 0.28% | 3.46 | 3.55 | 108471 | 3813.15 | 1.89% |
| 2024-03-25 | 3.60 | 3.53 | -0.04 | -1.12% | 3.53 | 3.62 | 127850 | 4571.01 | 2.22% |
| 2024-03-22 | 3.59 | 3.57 | -0.03 | -0.83% | 3.50 | 3.60 | 153661 | 5463.68 | 2.67% |
| 2024-03-21 | 3.59 | 3.60 | 0.02 | 0.56% | 3.55 | 3.63 | 117120 | 4205.74 | 2.04% |
| 2024-03-20 | 3.53 | 3.58 | 0.04 | 1.13% | 3.53 | 3.59 | 149135 | 5313.03 | 2.59% |
| 2024-03-19 | 3.57 | 3.54 | -0.03 | -0.84% | 3.52 | 3.59 | 158308 | 5631.03 | 2.75% |
| 2024-03-18 | 3.57 | 3.57 | 0.04 | 1.13% | 3.52 | 3.61 | 195469 | 6953.76 | 3.40% |
| 2024-03-15 | 3.53 | 3.53 | -0.03 | -0.84% | 3.46 | 3.54 | 201557 | 7045.99 | 3.50% |
| 2024-03-14 | 3.48 | 3.56 | 0.11 | 3.19% | 3.47 | 3.75 | 352021 | 12583.63 | 6.12% |
| 2024-03-13 | 3.46 | 3.45 | 0.00 | 0.00% | 3.39 | 3.48 | 136906 | 4693.58 | 2.38% |
| 2024-03-12 | 3.38 | 3.45 | 0.07 | 2.07% | 3.37 | 3.45 | 166052 | 5676.34 | 2.89% |
| 2024-03-11 | 3.36 | 3.38 | 0.05 | 1.50% | 3.34 | 3.40 | 169974 | 5727.55 | 2.95% |
| 2024-03-08 | 3.35 | 3.33 | -0.01 | -0.30% | 3.29 | 3.37 | 115921 | 3855.96 | 2.01% |
| 2024-03-07 | 3.31 | 3.34 | 0.03 | 0.91% | 3.31 | 3.39 | 168567 | 5653.61 | 2.93% |
| 2024-03-06 | 3.26 | 3.31 | 0.04 | 1.22% | 3.25 | 3.34 | 165640 | 5460.21 | 2.88% |
| 2024-03-05 | 3.35 | 3.27 | -0.10 | -2.97% | 3.26 | 3.36 | 169105 | 5569.04 | 2.94% |
| 2024-03-04 | 3.39 | 3.37 | -0.03 | -0.88% | 3.29 | 3.41 | 158831 | 5328.74 | 2.76% |
| 2024-03-01 | 3.43 | 3.40 | -0.02 | -0.58% | 3.35 | 3.45 | 154863 | 5250.94 | 2.69% |
| 2024-02-29 | 3.31 | 3.42 | 0.08 | 2.40% | 3.28 | 3.45 | 199654 | 6760.17 | 3.47% |
| 2024-02-28 | 3.59 | 3.34 | -0.26 | -7.22% | 3.33 | 3.69 | 313602 | 11017.30 | 5.45% |
| 2024-02-27 | 3.51 | 3.60 | 0.08 | 2.27% | 3.48 | 3.61 | 161012 | 5726.70 | 2.80% |
| 2024-02-26 | 3.46 | 3.52 | 0.07 | 2.03% | 3.44 | 3.59 | 244118 | 8591.33 | 4.24% |
| 2024-02-23 | 3.37 | 3.45 | 0.07 | 2.07% | 3.35 | 3.46 | 167915 | 5741.33 | 2.92% |
| 2024-02-22 | 3.30 | 3.38 | 0.07 | 2.11% | 3.29 | 3.38 | 159311 | 5321.92 | 2.77% |
| 2024-02-21 | 3.22 | 3.31 | 0.07 | 2.16% | 3.20 | 3.41 | 250483 | 8319.16 | 4.35% |
| 2024-02-20 | 3.23 | 3.24 | -0.01 | -0.31% | 3.18 | 3.26 | 191476 | 6179.51 | 3.33% |
| 2024-02-19 | 3.20 | 3.25 | 0.11 | 3.50% | 3.14 | 3.28 | 295756 | 9518.94 | 5.14% |
| 2024-02-08 | 2.92 | 3.14 | 0.25 | 8.65% | 2.86 | 3.14 | 370185 | 11112.73 | 6.43% |
| 2024-02-07 | 3.08 | 2.89 | -0.17 | -5.56% | 2.86 | 3.10 | 370986 | 10936.54 | 6.45% |
| 2024-02-06 | 3.00 | 3.06 | -0.06 | -1.92% | 2.81 | 3.27 | 366938 | 10948.22 | 6.38% |
| 2024-02-05 | 3.41 | 3.12 | -0.35 | -10.09% | 3.12 | 3.41 | 361568 | 11452.12 | 6.28% |
| 2024-02-02 | 3.57 | 3.47 | -0.10 | -2.80% | 3.30 | 3.66 | 313933 | 11066.45 | 5.46% |
| 2024-02-01 | 3.67 | 3.57 | -0.12 | -3.25% | 3.49 | 3.67 | 282458 | 10116.02 | 4.91% |
| 2024-01-31 | 3.93 | 3.69 | -0.28 | -7.05% | 3.66 | 3.96 | 363334 | 13790.66 | 6.31% |
| 2024-01-30 | 4.05 | 3.97 | -0.13 | -3.17% | 3.93 | 4.15 | 304837 | 12342.83 | 5.30% |