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 | 3.98 | 3.95 | -0.08 | -1.99% | 3.93 | 4.02 | 584824 | 23180.56 | 3.55% |
| 2024-05-09 | 3.83 | 4.03 | 0.20 | 5.22% | 3.82 | 4.05 | 981045 | 38970.98 | 5.96% |
| 2024-05-08 | 3.92 | 3.83 | -0.10 | -2.54% | 3.81 | 3.92 | 384243 | 14787.40 | 2.33% |
| 2024-05-07 | 3.81 | 3.93 | 0.10 | 2.61% | 3.80 | 3.94 | 600888 | 23471.85 | 3.65% |
| 2024-05-06 | 3.85 | 3.83 | 0.01 | 0.26% | 3.81 | 3.87 | 311280 | 11948.49 | 1.89% |
| 2024-04-30 | 3.81 | 3.82 | -0.04 | -1.04% | 3.77 | 3.87 | 337001 | 12850.80 | 2.05% |
| 2024-04-29 | 3.81 | 3.86 | 0.09 | 2.39% | 3.81 | 3.90 | 484409 | 18612.73 | 2.94% |
| 2024-04-26 | 3.65 | 3.77 | 0.12 | 3.29% | 3.63 | 3.81 | 464201 | 17501.98 | 2.82% |
| 2024-04-25 | 3.70 | 3.65 | -0.06 | -1.62% | 3.64 | 3.71 | 262319 | 9617.71 | 1.59% |
| 2024-04-24 | 3.66 | 3.71 | 0.02 | 0.54% | 3.66 | 3.73 | 315241 | 11659.14 | 1.91% |
| 2024-04-23 | 3.76 | 3.69 | -0.14 | -3.66% | 3.66 | 3.77 | 517389 | 19147.66 | 3.14% |
| 2024-04-22 | 3.58 | 3.83 | 0.22 | 6.09% | 3.55 | 3.96 | 887093 | 33764.77 | 5.39% |
| 2024-04-19 | 3.47 | 3.61 | 0.14 | 4.03% | 3.45 | 3.68 | 474871 | 17048.10 | 2.88% |
| 2024-04-18 | 3.51 | 3.47 | -0.06 | -1.70% | 3.47 | 3.55 | 222581 | 7814.39 | 1.35% |
| 2024-04-17 | 3.39 | 3.53 | 0.17 | 5.06% | 3.39 | 3.54 | 263380 | 9220.78 | 1.60% |
| 2024-04-16 | 3.62 | 3.36 | -0.31 | -8.45% | 3.35 | 3.62 | 383296 | 13284.57 | 2.33% |
| 2024-04-15 | 3.62 | 3.67 | 0.05 | 1.38% | 3.53 | 3.74 | 332163 | 12145.50 | 2.02% |
| 2024-04-12 | 3.68 | 3.62 | -0.06 | -1.63% | 3.61 | 3.69 | 160114 | 5852.31 | 0.97% |
| 2024-04-11 | 3.67 | 3.68 | -0.01 | -0.27% | 3.64 | 3.73 | 152019 | 5614.51 | 0.92% |
| 2024-04-10 | 3.78 | 3.69 | -0.09 | -2.38% | 3.64 | 3.78 | 205344 | 7592.58 | 1.25% |
| 2024-04-09 | 3.76 | 3.78 | 0.01 | 0.27% | 3.75 | 3.81 | 141979 | 5361.05 | 0.86% |
| 2024-04-08 | 3.84 | 3.77 | -0.08 | -2.08% | 3.77 | 3.85 | 186680 | 7108.67 | 1.13% |
| 2024-04-03 | 3.87 | 3.85 | -0.03 | -0.77% | 3.81 | 3.88 | 203471 | 7825.00 | 1.24% |
| 2024-04-02 | 3.87 | 3.88 | 0.00 | 0.00% | 3.85 | 3.91 | 272180 | 10541.18 | 1.65% |
| 2024-04-01 | 3.82 | 3.88 | 0.07 | 1.84% | 3.80 | 3.89 | 319958 | 12321.99 | 1.94% |
| 2024-03-29 | 3.71 | 3.81 | 0.09 | 2.42% | 3.70 | 3.81 | 314453 | 11870.69 | 1.91% |
| 2024-03-28 | 3.59 | 3.72 | 0.14 | 3.91% | 3.59 | 3.75 | 316619 | 11700.90 | 1.92% |
| 2024-03-27 | 3.73 | 3.58 | -0.15 | -4.02% | 3.58 | 3.73 | 247762 | 9025.78 | 1.50% |
| 2024-03-26 | 3.76 | 3.73 | -0.04 | -1.06% | 3.67 | 3.79 | 273389 | 10189.38 | 1.66% |
| 2024-03-25 | 3.82 | 3.77 | -0.05 | -1.31% | 3.77 | 3.90 | 309664 | 11903.72 | 1.88% |
| 2024-03-22 | 3.89 | 3.82 | -0.10 | -2.55% | 3.79 | 3.91 | 347447 | 13318.34 | 2.11% |
| 2024-03-21 | 3.88 | 3.92 | 0.02 | 0.51% | 3.86 | 3.94 | 378522 | 14791.37 | 2.30% |
| 2024-03-20 | 3.87 | 3.90 | 0.01 | 0.26% | 3.87 | 3.91 | 272228 | 10589.41 | 1.65% |
| 2024-03-19 | 3.92 | 3.89 | -0.04 | -1.02% | 3.88 | 3.94 | 288546 | 11289.76 | 1.75% |
| 2024-03-18 | 3.88 | 3.93 | 0.04 | 1.03% | 3.88 | 3.93 | 336441 | 13144.78 | 2.04% |
| 2024-03-15 | 3.85 | 3.89 | 0.02 | 0.52% | 3.83 | 3.90 | 268847 | 10374.25 | 1.63% |
| 2024-03-14 | 3.92 | 3.87 | -0.07 | -1.78% | 3.82 | 3.93 | 349594 | 13553.89 | 2.12% |
| 2024-03-13 | 3.94 | 3.94 | -0.01 | -0.25% | 3.90 | 3.98 | 397416 | 15650.04 | 2.41% |
| 2024-03-12 | 3.95 | 3.95 | -0.02 | -0.50% | 3.92 | 4.03 | 582610 | 23106.20 | 3.54% |
| 2024-03-11 | 3.84 | 3.97 | 0.08 | 2.06% | 3.83 | 4.04 | 770060 | 30366.73 | 4.68% |
| 2024-03-08 | 3.77 | 3.89 | 0.22 | 5.99% | 3.77 | 3.97 | 995913 | 38663.39 | 6.05% |
| 2024-03-07 | 3.72 | 3.67 | -0.05 | -1.34% | 3.66 | 3.77 | 244074 | 9061.16 | 1.48% |
| 2024-03-06 | 3.70 | 3.72 | 0.00 | 0.00% | 3.68 | 3.75 | 244976 | 9095.47 | 1.49% |
| 2024-03-05 | 3.74 | 3.72 | -0.04 | -1.06% | 3.71 | 3.83 | 332582 | 12535.94 | 2.02% |
| 2024-03-04 | 3.74 | 3.76 | 0.02 | 0.53% | 3.69 | 3.81 | 368091 | 13806.86 | 2.23% |
| 2024-03-01 | 3.76 | 3.74 | 0.00 | 0.00% | 3.71 | 3.78 | 276029 | 10324.76 | 1.68% |
| 2024-02-29 | 3.55 | 3.74 | 0.17 | 4.76% | 3.54 | 3.75 | 393614 | 14428.54 | 2.39% |
| 2024-02-28 | 3.78 | 3.57 | -0.21 | -5.56% | 3.57 | 3.84 | 571306 | 21336.60 | 3.47% |
| 2024-02-27 | 3.68 | 3.78 | 0.08 | 2.16% | 3.65 | 3.78 | 386658 | 14404.13 | 2.35% |
| 2024-02-26 | 3.66 | 3.70 | 0.02 | 0.54% | 3.64 | 3.74 | 355718 | 13131.89 | 2.16% |
| 2024-02-23 | 3.60 | 3.68 | 0.07 | 1.94% | 3.56 | 3.73 | 413955 | 15075.63 | 2.51% |
| 2024-02-22 | 3.53 | 3.61 | 0.04 | 1.12% | 3.51 | 3.62 | 236087 | 8466.01 | 1.43% |
| 2024-02-21 | 3.50 | 3.57 | 0.03 | 0.85% | 3.49 | 3.65 | 376328 | 13566.65 | 2.28% |
| 2024-02-20 | 3.52 | 3.54 | 0.00 | 0.00% | 3.47 | 3.55 | 217384 | 7640.82 | 1.32% |
| 2024-02-19 | 3.55 | 3.54 | 0.05 | 1.43% | 3.47 | 3.60 | 305704 | 10798.24 | 1.86% |
| 2024-02-08 | 3.30 | 3.49 | 0.20 | 6.08% | 3.30 | 3.49 | 352596 | 12089.51 | 2.14% |
| 2024-02-07 | 3.28 | 3.29 | 0.01 | 0.30% | 3.23 | 3.37 | 279956 | 9271.00 | 1.70% |
| 2024-02-06 | 3.08 | 3.28 | 0.20 | 6.49% | 2.98 | 3.35 | 289862 | 9234.76 | 1.76% |
| 2024-02-05 | 3.30 | 3.08 | -0.27 | -8.06% | 3.02 | 3.31 | 317587 | 9955.01 | 1.93% |
| 2024-02-02 | 3.51 | 3.35 | -0.15 | -4.29% | 3.20 | 3.55 | 273841 | 9284.87 | 1.66% |
| 2024-02-01 | 3.50 | 3.50 | -0.05 | -1.41% | 3.44 | 3.57 | 189559 | 6646.87 | 1.15% |
| 2024-01-31 | 3.66 | 3.55 | -0.14 | -3.79% | 3.55 | 3.68 | 231895 | 8352.28 | 1.41% |