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 | 3.44 | 3.37 | -0.05 | -1.46% | 3.37 | 3.51 | 524628 | 17998.42 | 4.75% |
| 2024-05-09 | 3.38 | 3.42 | 0.04 | 1.18% | 3.36 | 3.44 | 444177 | 15149.23 | 4.02% |
| 2024-05-08 | 3.37 | 3.38 | 0.00 | 0.00% | 3.35 | 3.46 | 536032 | 18278.73 | 4.85% |
| 2024-05-07 | 3.42 | 3.38 | -0.02 | -0.59% | 3.34 | 3.43 | 377506 | 12727.47 | 3.42% |
| 2024-05-06 | 3.34 | 3.40 | 0.13 | 3.98% | 3.32 | 3.47 | 624307 | 21124.96 | 5.65% |
| 2024-04-30 | 3.33 | 3.27 | -0.04 | -1.21% | 3.21 | 3.35 | 525021 | 17207.62 | 4.75% |
| 2024-04-29 | 3.08 | 3.31 | 0.23 | 7.47% | 3.07 | 3.32 | 821848 | 26530.65 | 7.44% |
| 2024-04-26 | 3.11 | 3.08 | -0.05 | -1.60% | 3.05 | 3.12 | 607194 | 18698.63 | 5.51% |
| 2024-04-25 | 3.16 | 3.13 | -0.03 | -0.95% | 3.13 | 3.20 | 340298 | 10741.47 | 3.09% |
| 2024-04-24 | 3.12 | 3.16 | 0.05 | 1.61% | 3.11 | 3.17 | 337019 | 10619.39 | 3.06% |
| 2024-04-23 | 3.16 | 3.11 | -0.05 | -1.58% | 3.09 | 3.20 | 402535 | 12599.59 | 3.65% |
| 2024-04-22 | 3.12 | 3.16 | -0.17 | -5.11% | 3.03 | 3.23 | 659092 | 20737.17 | 5.98% |
| 2024-04-19 | 3.33 | 3.33 | -0.04 | -1.19% | 3.21 | 3.44 | 764875 | 25476.07 | 6.94% |
| 2024-04-18 | 3.30 | 3.37 | 0.09 | 2.74% | 3.27 | 3.58 | 895473 | 30585.77 | 8.12% |
| 2024-04-17 | 3.09 | 3.28 | 0.25 | 8.25% | 3.08 | 3.31 | 650374 | 21084.04 | 5.90% |
| 2024-04-16 | 3.31 | 3.03 | -0.33 | -9.82% | 3.02 | 3.38 | 811521 | 25534.18 | 7.36% |
| 2024-04-15 | 3.61 | 3.36 | -0.40 | -10.64% | 3.27 | 3.65 | 1047237 | 35870.12 | 9.50% |
| 2024-04-12 | 3.92 | 3.76 | -0.21 | -5.29% | 3.75 | 4.04 | 862559 | 33278.90 | 7.83% |
| 2024-04-11 | 3.93 | 3.97 | -0.07 | -1.73% | 3.91 | 4.15 | 748813 | 30256.53 | 6.79% |
| 2024-04-10 | 4.05 | 4.04 | -0.06 | -1.46% | 3.89 | 4.20 | 1041423 | 42321.73 | 9.45% |
| 2024-04-09 | 4.18 | 4.10 | -0.17 | -3.98% | 3.98 | 4.28 | 1088172 | 44464.25 | 9.87% |
| 2024-04-08 | 4.37 | 4.27 | -0.20 | -4.47% | 4.23 | 4.52 | 1188041 | 51650.79 | 10.78% |
| 2024-04-03 | 4.16 | 4.47 | 0.26 | 6.18% | 4.15 | 4.65 | 1591029 | 70372.09 | 14.44% |
| 2024-04-02 | 4.48 | 4.21 | -0.28 | -6.24% | 4.16 | 4.60 | 1593353 | 69464.44 | 14.46% |
| 2024-04-01 | 4.15 | 4.49 | 0.25 | 5.90% | 4.15 | 4.64 | 1770092 | 77885.28 | 16.06% |
| 2024-03-29 | 4.16 | 4.24 | 0.06 | 1.44% | 4.11 | 4.46 | 1662290 | 71455.47 | 15.08% |
| 2024-03-28 | 3.88 | 4.18 | 0.16 | 3.98% | 3.83 | 4.29 | 1432914 | 58249.82 | 13.00% |
| 2024-03-27 | 4.03 | 4.02 | -0.16 | -3.83% | 4.01 | 4.33 | 1653725 | 68481.09 | 15.00% |
| 2024-03-26 | 3.75 | 4.18 | 0.40 | 10.58% | 3.70 | 4.20 | 1507114 | 59482.41 | 13.67% |
| 2024-03-25 | 3.92 | 3.78 | -0.21 | -5.26% | 3.78 | 4.07 | 967457 | 37999.34 | 8.78% |
| 2024-03-22 | 3.94 | 3.99 | 0.11 | 2.84% | 3.82 | 4.10 | 1451752 | 57663.62 | 13.17% |
| 2024-03-21 | 3.79 | 3.88 | -0.02 | -0.51% | 3.79 | 3.93 | 850199 | 32699.64 | 7.71% |
| 2024-03-20 | 3.77 | 3.90 | 0.12 | 3.17% | 3.73 | 4.07 | 1326262 | 52109.36 | 12.03% |
| 2024-03-19 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.84 | 648684 | 24597.57 | 5.89% |
| 2024-03-18 | 3.67 | 3.73 | 0.05 | 1.36% | 3.63 | 3.73 | 440231 | 16212.81 | 3.99% |
| 2024-03-15 | 3.59 | 3.68 | 0.06 | 1.66% | 3.59 | 3.68 | 357429 | 13035.46 | 3.24% |
| 2024-03-14 | 3.65 | 3.62 | -0.04 | -1.09% | 3.57 | 3.68 | 317097 | 11528.53 | 2.88% |
| 2024-03-13 | 3.70 | 3.66 | -0.04 | -1.08% | 3.61 | 3.70 | 375239 | 13682.34 | 3.40% |
| 2024-03-12 | 3.60 | 3.70 | 0.10 | 2.78% | 3.58 | 3.70 | 520968 | 19015.97 | 4.73% |
| 2024-03-11 | 3.45 | 3.60 | 0.16 | 4.65% | 3.44 | 3.60 | 509072 | 17969.62 | 4.62% |
| 2024-03-08 | 3.47 | 3.44 | -0.05 | -1.43% | 3.38 | 3.50 | 361378 | 12412.50 | 3.28% |
| 2024-03-07 | 3.52 | 3.49 | -0.05 | -1.41% | 3.49 | 3.60 | 420850 | 14898.62 | 3.82% |
| 2024-03-06 | 3.52 | 3.54 | 0.02 | 0.57% | 3.46 | 3.58 | 371732 | 13101.26 | 3.37% |
| 2024-03-05 | 3.60 | 3.52 | -0.09 | -2.49% | 3.50 | 3.67 | 428667 | 15346.52 | 3.89% |
| 2024-03-04 | 3.68 | 3.61 | -0.07 | -1.90% | 3.54 | 3.71 | 496740 | 17940.09 | 4.51% |
| 2024-03-01 | 3.67 | 3.68 | 0.01 | 0.27% | 3.58 | 3.75 | 619633 | 22695.88 | 5.62% |
| 2024-02-29 | 3.54 | 3.67 | 0.11 | 3.09% | 3.51 | 3.67 | 568655 | 20583.00 | 5.16% |
| 2024-02-28 | 3.86 | 3.56 | -0.33 | -8.48% | 3.54 | 3.99 | 1017662 | 38661.78 | 9.23% |
| 2024-02-27 | 3.74 | 3.89 | 0.18 | 4.85% | 3.72 | 4.00 | 831691 | 32245.06 | 7.55% |
| 2024-02-26 | 3.67 | 3.71 | 0.04 | 1.09% | 3.61 | 3.78 | 576875 | 21317.55 | 5.23% |
| 2024-02-23 | 3.58 | 3.67 | 0.06 | 1.66% | 3.55 | 3.68 | 560154 | 20281.19 | 5.08% |
| 2024-02-22 | 3.52 | 3.61 | 0.09 | 2.56% | 3.49 | 3.65 | 510442 | 18250.27 | 4.63% |
| 2024-02-21 | 3.45 | 3.52 | 0.07 | 2.03% | 3.41 | 3.60 | 543809 | 19199.94 | 4.93% |
| 2024-02-20 | 3.49 | 3.45 | 0.00 | 0.00% | 3.37 | 3.49 | 331381 | 11343.79 | 3.01% |
| 2024-02-19 | 3.39 | 3.45 | 0.08 | 2.37% | 3.39 | 3.49 | 455589 | 15663.88 | 4.13% |
| 2024-02-08 | 3.20 | 3.37 | 0.25 | 8.01% | 3.19 | 3.41 | 551302 | 18178.87 | 5.00% |
| 2024-02-07 | 3.21 | 3.12 | -0.07 | -2.19% | 3.07 | 3.29 | 530863 | 16895.41 | 4.82% |
| 2024-02-06 | 3.00 | 3.19 | 0.14 | 4.59% | 2.85 | 3.31 | 582485 | 17892.21 | 5.28% |
| 2024-02-05 | 3.46 | 3.05 | -0.41 | -11.85% | 3.00 | 3.48 | 650394 | 20563.36 | 5.90% |
| 2024-02-02 | 3.62 | 3.46 | -0.15 | -4.16% | 3.32 | 3.71 | 529361 | 18691.11 | 4.80% |