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 | 3.90 | 3.81 | -0.22 | -5.46% | 3.76 | 3.93 | 404598 | 15522.39 | 7.63% |
| 2024-05-09 | 3.55 | 4.03 | 0.46 | 12.89% | 3.55 | 4.07 | 563680 | 21541.30 | 10.63% |
| 2024-05-08 | 3.71 | 3.57 | -0.17 | -4.55% | 3.55 | 3.72 | 212990 | 7683.94 | 4.02% |
| 2024-05-07 | 3.63 | 3.74 | 0.09 | 2.47% | 3.55 | 3.76 | 280309 | 10341.82 | 5.28% |
| 2024-05-06 | 3.79 | 3.65 | -0.13 | -3.44% | 3.57 | 3.93 | 363473 | 13372.25 | 6.85% |
| 2024-04-30 | 4.00 | 3.78 | -0.24 | -5.97% | 3.70 | 4.01 | 355146 | 13535.49 | 6.69% |
| 2024-04-29 | 3.95 | 4.02 | 0.03 | 0.75% | 3.87 | 4.03 | 404933 | 16048.02 | 7.63% |
| 2024-04-26 | 4.03 | 3.99 | -0.30 | -6.99% | 3.90 | 4.16 | 532222 | 21502.99 | 10.03% |
| 2024-04-25 | 4.07 | 4.29 | 0.15 | 3.62% | 4.00 | 4.38 | 442707 | 18772.40 | 8.35% |
| 2024-04-24 | 3.84 | 4.14 | 0.28 | 7.25% | 3.84 | 4.19 | 303275 | 12315.50 | 5.72% |
| 2024-04-23 | 3.79 | 3.86 | 0.05 | 1.31% | 3.79 | 3.98 | 195077 | 7604.63 | 3.68% |
| 2024-04-22 | 3.95 | 3.81 | -0.16 | -4.03% | 3.80 | 4.03 | 276895 | 10817.85 | 5.22% |
| 2024-04-19 | 3.72 | 3.97 | 0.22 | 5.87% | 3.68 | 3.99 | 404432 | 15579.01 | 7.62% |
| 2024-04-18 | 3.62 | 3.75 | 0.15 | 4.17% | 3.56 | 4.06 | 453834 | 17089.34 | 8.56% |
| 2024-04-17 | 3.24 | 3.60 | 0.47 | 15.02% | 3.24 | 3.61 | 342860 | 11973.30 | 6.46% |
| 2024-04-16 | 3.56 | 3.13 | -0.48 | -13.30% | 3.06 | 3.57 | 317583 | 10369.49 | 5.99% |
| 2024-04-15 | 4.05 | 3.61 | -0.46 | -11.30% | 3.57 | 4.05 | 369856 | 13867.22 | 6.97% |
| 2024-04-12 | 4.14 | 4.07 | -0.10 | -2.40% | 4.05 | 4.23 | 208351 | 8558.87 | 3.93% |
| 2024-04-11 | 4.23 | 4.17 | -0.18 | -4.14% | 4.14 | 4.38 | 300943 | 12840.97 | 5.67% |
| 2024-04-10 | 4.33 | 4.35 | -0.02 | -0.46% | 4.07 | 4.35 | 359493 | 15106.55 | 6.78% |
| 2024-04-09 | 4.39 | 4.37 | -0.08 | -1.80% | 4.31 | 4.50 | 283420 | 12434.92 | 5.34% |
| 2024-04-08 | 4.39 | 4.45 | 0.03 | 0.68% | 4.26 | 4.64 | 384539 | 17159.54 | 7.25% |
| 2024-04-03 | 4.53 | 4.42 | -0.25 | -5.35% | 4.36 | 4.58 | 450597 | 20012.95 | 8.49% |
| 2024-04-02 | 4.58 | 4.67 | -0.02 | -0.43% | 4.48 | 4.82 | 737520 | 34077.23 | 13.90% |
| 2024-04-01 | 4.28 | 4.69 | 0.51 | 12.20% | 4.20 | 4.88 | 832873 | 37526.70 | 15.70% |
| 2024-03-29 | 4.20 | 4.18 | 0.01 | 0.24% | 4.00 | 4.23 | 349364 | 14353.96 | 6.59% |
| 2024-03-28 | 3.86 | 4.17 | 0.38 | 10.03% | 3.84 | 4.28 | 517296 | 21074.43 | 9.75% |
| 2024-03-27 | 3.98 | 3.79 | -0.21 | -5.25% | 3.77 | 3.99 | 255483 | 9850.63 | 4.82% |
| 2024-03-26 | 4.02 | 4.00 | -0.04 | -0.99% | 3.91 | 4.10 | 248537 | 9922.77 | 4.69% |
| 2024-03-25 | 4.14 | 4.04 | -0.14 | -3.35% | 4.03 | 4.26 | 350945 | 14593.41 | 6.62% |
| 2024-03-22 | 4.30 | 4.18 | -0.22 | -5.00% | 4.12 | 4.30 | 470445 | 19761.97 | 8.87% |
| 2024-03-21 | 4.15 | 4.40 | 0.19 | 4.51% | 4.07 | 4.45 | 590796 | 25209.97 | 11.14% |
| 2024-03-20 | 4.01 | 4.21 | 0.20 | 4.99% | 4.01 | 4.24 | 466942 | 19390.29 | 8.80% |
| 2024-03-19 | 4.06 | 4.01 | -0.04 | -0.99% | 3.99 | 4.10 | 276382 | 11182.13 | 5.21% |
| 2024-03-18 | 3.89 | 4.05 | 0.16 | 4.11% | 3.86 | 4.06 | 390237 | 15548.40 | 7.36% |
| 2024-03-15 | 3.85 | 3.89 | 0.04 | 1.04% | 3.80 | 3.89 | 249832 | 9635.15 | 4.71% |
| 2024-03-14 | 3.90 | 3.85 | -0.10 | -2.53% | 3.76 | 3.96 | 299908 | 11543.63 | 5.65% |
| 2024-03-13 | 4.03 | 3.95 | -0.14 | -3.42% | 3.91 | 4.04 | 424676 | 16898.09 | 8.01% |
| 2024-03-12 | 3.95 | 4.09 | 0.15 | 3.81% | 3.80 | 4.10 | 654761 | 25752.74 | 12.34% |
| 2024-03-11 | 3.71 | 3.94 | 0.16 | 4.23% | 3.64 | 4.39 | 721191 | 28566.86 | 13.60% |
| 2024-03-08 | 3.56 | 3.78 | 0.19 | 5.29% | 3.53 | 3.78 | 322095 | 11837.43 | 6.07% |
| 2024-03-07 | 3.63 | 3.59 | -0.04 | -1.10% | 3.55 | 3.72 | 227841 | 8273.27 | 4.30% |
| 2024-03-06 | 3.50 | 3.63 | 0.14 | 4.01% | 3.49 | 3.66 | 264115 | 9509.09 | 4.98% |
| 2024-03-05 | 3.59 | 3.49 | -0.12 | -3.32% | 3.48 | 3.60 | 162542 | 5755.08 | 3.06% |
| 2024-03-04 | 3.63 | 3.61 | -0.02 | -0.55% | 3.50 | 3.67 | 178929 | 6428.94 | 3.37% |
| 2024-03-01 | 3.57 | 3.63 | 0.08 | 2.25% | 3.54 | 3.67 | 204054 | 7361.48 | 3.85% |
| 2024-02-29 | 3.39 | 3.55 | 0.15 | 4.41% | 3.34 | 3.55 | 332584 | 11561.98 | 6.27% |
| 2024-02-28 | 3.83 | 3.40 | -0.41 | -10.76% | 3.39 | 3.91 | 426080 | 15535.86 | 8.03% |
| 2024-02-27 | 3.72 | 3.81 | 0.06 | 1.60% | 3.69 | 3.81 | 239338 | 8995.43 | 4.51% |
| 2024-02-26 | 3.69 | 3.75 | 0.07 | 1.90% | 3.63 | 3.84 | 313074 | 11687.19 | 5.90% |
| 2024-02-23 | 3.46 | 3.68 | 0.22 | 6.36% | 3.45 | 3.72 | 323695 | 11644.24 | 6.10% |
| 2024-02-22 | 3.26 | 3.46 | 0.18 | 5.49% | 3.26 | 3.47 | 283640 | 9603.44 | 5.35% |
| 2024-02-21 | 3.21 | 3.28 | 0.03 | 0.92% | 3.15 | 3.40 | 297936 | 9871.22 | 5.62% |
| 2024-02-20 | 3.09 | 3.25 | 0.20 | 6.56% | 2.97 | 3.27 | 318778 | 10013.07 | 6.01% |
| 2024-02-19 | 2.91 | 3.05 | 0.21 | 7.39% | 2.91 | 3.14 | 363646 | 10954.85 | 6.86% |
| 2024-02-08 | 2.53 | 2.84 | 0.31 | 12.25% | 2.41 | 2.85 | 405426 | 10687.71 | 7.64% |
| 2024-02-07 | 2.81 | 2.53 | -0.30 | -10.60% | 2.47 | 2.83 | 415206 | 10905.99 | 7.83% |
| 2024-02-06 | 2.74 | 2.83 | -0.03 | -1.05% | 2.51 | 2.99 | 409546 | 11099.52 | 7.72% |
| 2024-02-05 | 3.30 | 2.86 | -0.45 | -13.60% | 2.73 | 3.31 | 369032 | 10669.87 | 6.96% |
| 2024-02-02 | 3.56 | 3.31 | -0.22 | -6.23% | 3.16 | 3.64 | 201683 | 6813.52 | 3.80% |
| 2024-02-01 | 3.61 | 3.53 | -0.08 | -2.22% | 3.44 | 3.62 | 157747 | 5575.04 | 2.97% |