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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.45 | 3.30 | -0.23 | -6.52% | 3.29 | 3.45 | 281107 | 9428.86 | 5.16% |
| 2024-05-10 | 3.63 | 3.53 | -0.17 | -4.59% | 3.53 | 3.70 | 252031 | 9029.23 | 4.63% |
| 2024-05-09 | 3.58 | 3.70 | 0.11 | 3.06% | 3.54 | 3.72 | 331420 | 12073.30 | 6.09% |
| 2024-05-08 | 3.67 | 3.59 | -0.11 | -2.97% | 3.52 | 3.68 | 266309 | 9506.78 | 4.89% |
| 2024-05-07 | 3.59 | 3.70 | 0.08 | 2.21% | 3.54 | 3.71 | 368513 | 13480.14 | 6.77% |
| 2024-05-06 | 3.66 | 3.62 | -0.04 | -1.09% | 3.55 | 3.71 | 375594 | 13523.26 | 6.90% |
| 2024-04-30 | 3.82 | 3.66 | -0.16 | -4.19% | 3.65 | 3.88 | 443606 | 16475.67 | 8.15% |
| 2024-04-29 | 3.74 | 3.82 | 0.05 | 1.33% | 3.73 | 3.88 | 565787 | 21575.82 | 10.39% |
| 2024-04-26 | 3.82 | 3.77 | -0.26 | -6.45% | 3.72 | 3.92 | 858967 | 32876.44 | 15.77% |
| 2024-04-25 | 3.93 | 4.03 | 0.20 | 5.22% | 3.76 | 4.17 | 1202731 | 47743.37 | 22.09% |
| 2024-04-24 | 3.34 | 3.83 | 0.64 | 20.06% | 3.28 | 3.83 | 715479 | 25881.62 | 13.14% |
| 2024-04-23 | 3.10 | 3.19 | -0.09 | -2.74% | 3.10 | 3.30 | 413886 | 13294.19 | 7.60% |
| 2024-04-22 | 3.53 | 3.28 | -0.18 | -5.20% | 3.04 | 3.74 | 857484 | 28872.45 | 15.75% |
| 2024-04-19 | 2.89 | 3.46 | 0.58 | 20.14% | 2.84 | 3.46 | 707252 | 23448.06 | 12.99% |
| 2024-04-18 | 2.99 | 2.88 | -0.10 | -3.36% | 2.83 | 3.03 | 186745 | 5418.32 | 3.43% |
| 2024-04-17 | 2.67 | 2.98 | 0.42 | 16.41% | 2.67 | 2.99 | 272510 | 7833.38 | 5.00% |
| 2024-04-16 | 2.98 | 2.56 | -0.46 | -15.23% | 2.54 | 2.98 | 267285 | 7112.74 | 4.91% |
| 2024-04-15 | 3.23 | 3.02 | -0.27 | -8.21% | 2.92 | 3.27 | 232710 | 7079.42 | 4.27% |
| 2024-04-12 | 3.30 | 3.29 | 0.00 | 0.00% | 3.27 | 3.37 | 120340 | 3990.33 | 2.21% |
| 2024-04-11 | 3.25 | 3.29 | 0.01 | 0.30% | 3.22 | 3.38 | 142661 | 4748.34 | 2.62% |
| 2024-04-10 | 3.49 | 3.28 | -0.21 | -6.02% | 3.21 | 3.49 | 219184 | 7267.10 | 4.03% |
| 2024-04-09 | 3.53 | 3.49 | -0.04 | -1.13% | 3.43 | 3.58 | 171099 | 5953.70 | 3.14% |
| 2024-04-08 | 3.72 | 3.53 | -0.20 | -5.36% | 3.50 | 3.75 | 264492 | 9437.60 | 4.86% |
| 2024-04-03 | 3.93 | 3.73 | -0.27 | -6.75% | 3.71 | 3.97 | 414583 | 15676.54 | 7.61% |
| 2024-04-02 | 3.81 | 4.00 | 0.14 | 3.63% | 3.79 | 4.25 | 546425 | 21704.76 | 10.04% |
| 2024-04-01 | 3.78 | 3.86 | -0.03 | -0.77% | 3.75 | 3.87 | 417843 | 15905.05 | 7.67% |
| 2024-03-29 | 3.61 | 3.89 | 0.28 | 7.76% | 3.56 | 4.02 | 465792 | 17699.98 | 8.55% |
| 2024-03-28 | 3.44 | 3.61 | 0.14 | 4.03% | 3.44 | 3.65 | 175175 | 6288.95 | 3.22% |
| 2024-03-27 | 3.65 | 3.47 | -0.18 | -4.93% | 3.46 | 3.65 | 179172 | 6340.69 | 3.29% |
| 2024-03-26 | 3.66 | 3.65 | -0.01 | -0.27% | 3.56 | 3.73 | 176317 | 6430.00 | 3.24% |
| 2024-03-25 | 3.83 | 3.66 | -0.21 | -5.43% | 3.64 | 3.85 | 238688 | 8977.99 | 4.38% |
| 2024-03-22 | 3.83 | 3.87 | 0.02 | 0.52% | 3.72 | 3.91 | 290125 | 11076.80 | 5.33% |
| 2024-03-21 | 3.82 | 3.85 | 0.04 | 1.05% | 3.76 | 3.91 | 259692 | 9974.44 | 4.77% |
| 2024-03-20 | 3.71 | 3.81 | 0.09 | 2.42% | 3.70 | 3.82 | 228112 | 8583.52 | 4.19% |
| 2024-03-19 | 3.69 | 3.72 | 0.03 | 0.81% | 3.66 | 3.75 | 253808 | 9435.34 | 4.66% |
| 2024-03-18 | 3.64 | 3.69 | 0.05 | 1.37% | 3.60 | 3.73 | 262082 | 9623.38 | 4.81% |
| 2024-03-15 | 3.65 | 3.64 | -0.07 | -1.89% | 3.53 | 3.65 | 333362 | 11958.23 | 6.12% |
| 2024-03-14 | 3.60 | 3.71 | 0.11 | 3.06% | 3.56 | 3.82 | 482327 | 17851.24 | 8.86% |
| 2024-03-13 | 3.58 | 3.60 | -0.01 | -0.28% | 3.53 | 3.67 | 230304 | 8280.97 | 4.23% |
| 2024-03-12 | 3.50 | 3.61 | 0.12 | 3.44% | 3.48 | 3.65 | 285207 | 10144.47 | 5.24% |
| 2024-03-11 | 3.41 | 3.49 | 0.08 | 2.35% | 3.34 | 3.49 | 199330 | 6823.11 | 3.66% |
| 2024-03-08 | 3.36 | 3.41 | 0.06 | 1.79% | 3.31 | 3.42 | 156843 | 5286.71 | 2.88% |
| 2024-03-07 | 3.38 | 3.35 | -0.02 | -0.59% | 3.35 | 3.48 | 226938 | 7735.90 | 4.17% |
| 2024-03-06 | 3.33 | 3.37 | 0.03 | 0.90% | 3.28 | 3.44 | 188724 | 6346.48 | 3.47% |
| 2024-03-05 | 3.48 | 3.34 | -0.15 | -4.30% | 3.31 | 3.50 | 256604 | 8675.04 | 4.71% |
| 2024-03-04 | 3.47 | 3.49 | 0.02 | 0.58% | 3.40 | 3.57 | 265123 | 9235.90 | 4.87% |
| 2024-03-01 | 3.42 | 3.47 | 0.08 | 2.36% | 3.38 | 3.52 | 241402 | 8313.81 | 4.43% |
| 2024-02-29 | 3.15 | 3.39 | 0.21 | 6.60% | 3.15 | 3.39 | 316040 | 10487.79 | 5.80% |
| 2024-02-28 | 3.67 | 3.18 | -0.42 | -11.67% | 3.16 | 3.76 | 502989 | 17464.41 | 9.24% |
| 2024-02-27 | 3.43 | 3.60 | 0.12 | 3.45% | 3.38 | 3.61 | 298524 | 10483.80 | 5.48% |
| 2024-02-26 | 3.38 | 3.48 | 0.11 | 3.26% | 3.33 | 3.60 | 379394 | 13142.98 | 6.97% |
| 2024-02-23 | 3.15 | 3.37 | 0.23 | 7.32% | 3.13 | 3.38 | 346536 | 11289.48 | 6.36% |
| 2024-02-22 | 2.95 | 3.14 | 0.21 | 7.17% | 2.95 | 3.14 | 288866 | 8840.07 | 5.31% |
| 2024-02-21 | 2.84 | 2.93 | 0.04 | 1.38% | 2.78 | 3.08 | 346734 | 10285.95 | 6.37% |
| 2024-02-20 | 2.75 | 2.89 | 0.19 | 7.04% | 2.65 | 2.91 | 344547 | 9674.23 | 6.33% |
| 2024-02-19 | 2.49 | 2.70 | 0.26 | 10.66% | 2.49 | 2.76 | 378185 | 9951.16 | 6.95% |
| 2024-02-08 | 2.25 | 2.44 | 0.20 | 8.93% | 2.06 | 2.47 | 418018 | 9530.48 | 7.68% |
| 2024-02-07 | 2.57 | 2.24 | -0.35 | -13.51% | 2.16 | 2.59 | 447303 | 10384.76 | 8.21% |
| 2024-02-06 | 2.50 | 2.59 | -0.07 | -2.63% | 2.28 | 2.79 | 414235 | 10175.93 | 7.61% |
| 2024-02-05 | 3.17 | 2.66 | -0.54 | -16.88% | 2.57 | 3.18 | 318534 | 8776.55 | 5.85% |