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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 3.65 | 3.65 | 0.00 | 0.00% | 3.61 | 3.68 | 152463 | 5550.57 | 1.25% |
| 2024-05-06 | 3.57 | 3.65 | 0.09 | 2.53% | 3.57 | 3.65 | 196419 | 7111.60 | 1.61% |
| 2024-04-30 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.63 | 183087 | 6560.90 | 1.50% |
| 2024-04-29 | 3.56 | 3.60 | 0.04 | 1.12% | 3.51 | 3.62 | 224905 | 8067.63 | 1.85% |
| 2024-04-26 | 3.58 | 3.56 | 0.02 | 0.56% | 3.46 | 3.58 | 178334 | 6279.28 | 1.46% |
| 2024-04-25 | 3.51 | 3.54 | 0.04 | 1.14% | 3.48 | 3.56 | 169155 | 5965.25 | 1.39% |
| 2024-04-24 | 3.47 | 3.50 | 0.03 | 0.86% | 3.43 | 3.50 | 142945 | 4952.26 | 1.17% |
| 2024-04-23 | 3.49 | 3.47 | -0.02 | -0.57% | 3.43 | 3.55 | 186932 | 6502.41 | 1.53% |
| 2024-04-22 | 3.65 | 3.49 | -0.17 | -4.64% | 3.48 | 3.68 | 277194 | 9790.33 | 2.28% |
| 2024-04-19 | 3.66 | 3.66 | -0.12 | -3.17% | 3.61 | 3.76 | 386536 | 14220.42 | 3.17% |
| 2024-04-18 | 3.61 | 3.78 | 0.19 | 5.29% | 3.58 | 3.95 | 589088 | 22601.54 | 4.83% |
| 2024-04-17 | 3.40 | 3.59 | 0.12 | 3.46% | 3.40 | 3.65 | 258447 | 9210.13 | 2.12% |
| 2024-04-16 | 3.80 | 3.47 | -0.38 | -9.87% | 3.47 | 3.80 | 432798 | 15442.66 | 3.55% |
| 2024-04-15 | 3.90 | 3.85 | -0.20 | -4.94% | 3.78 | 3.99 | 488948 | 18922.79 | 4.01% |
| 2024-04-12 | 3.95 | 4.05 | 0.06 | 1.50% | 3.87 | 4.22 | 584802 | 23467.80 | 4.80% |
| 2024-04-11 | 3.92 | 3.99 | 0.08 | 2.05% | 3.87 | 4.04 | 440759 | 17457.85 | 3.62% |
| 2024-04-10 | 3.93 | 3.91 | -0.07 | -1.76% | 3.91 | 4.07 | 457798 | 18263.13 | 3.76% |
| 2024-04-09 | 3.93 | 3.98 | -0.03 | -0.75% | 3.88 | 3.98 | 458322 | 18005.45 | 3.76% |
| 2024-04-08 | 3.79 | 4.01 | 0.19 | 4.97% | 3.77 | 4.19 | 847319 | 33876.41 | 6.95% |
| 2024-04-03 | 3.75 | 3.82 | 0.09 | 2.41% | 3.72 | 3.85 | 517706 | 19594.41 | 4.25% |
| 2024-04-02 | 3.78 | 3.73 | -0.12 | -3.12% | 3.69 | 3.82 | 659539 | 24633.18 | 5.41% |
| 2024-04-01 | 3.50 | 3.85 | 0.35 | 10.00% | 3.50 | 3.85 | 891310 | 33605.61 | 7.32% |
| 2024-03-29 | 3.46 | 3.50 | 0.02 | 0.57% | 3.45 | 3.50 | 121938 | 4248.79 | 1.00% |
| 2024-03-28 | 3.44 | 3.48 | 0.02 | 0.58% | 3.44 | 3.53 | 114907 | 4003.87 | 0.94% |
| 2024-03-27 | 3.53 | 3.46 | -0.08 | -2.26% | 3.46 | 3.57 | 121300 | 4271.12 | 1.00% |
| 2024-03-26 | 3.58 | 3.54 | -0.05 | -1.39% | 3.46 | 3.62 | 196700 | 6936.40 | 1.61% |
| 2024-03-25 | 3.66 | 3.59 | -0.10 | -2.71% | 3.59 | 3.69 | 180978 | 6597.32 | 1.49% |
| 2024-03-22 | 3.71 | 3.69 | -0.01 | -0.27% | 3.66 | 3.78 | 318863 | 11835.84 | 2.62% |
| 2024-03-21 | 3.69 | 3.70 | 0.01 | 0.27% | 3.65 | 3.73 | 204090 | 7515.85 | 1.68% |
| 2024-03-20 | 3.69 | 3.69 | -0.01 | -0.27% | 3.64 | 3.70 | 190612 | 6996.90 | 1.56% |
| 2024-03-19 | 3.66 | 3.70 | 0.05 | 1.37% | 3.65 | 3.75 | 339967 | 12635.02 | 2.79% |
| 2024-03-18 | 3.63 | 3.65 | 0.03 | 0.83% | 3.59 | 3.65 | 186246 | 6755.21 | 1.53% |
| 2024-03-15 | 3.61 | 3.62 | 0.02 | 0.56% | 3.55 | 3.62 | 174278 | 6248.25 | 1.43% |
| 2024-03-14 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.63 | 185930 | 6692.83 | 1.53% |
| 2024-03-13 | 3.61 | 3.58 | -0.03 | -0.83% | 3.55 | 3.62 | 154865 | 5535.75 | 1.27% |
| 2024-03-12 | 3.60 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 175422 | 6296.42 | 1.44% |
| 2024-03-11 | 3.61 | 3.61 | 0.00 | 0.00% | 3.55 | 3.63 | 200109 | 7158.73 | 1.64% |
| 2024-03-08 | 3.63 | 3.61 | -0.03 | -0.82% | 3.57 | 3.67 | 179184 | 6461.03 | 1.47% |
| 2024-03-07 | 3.66 | 3.64 | -0.01 | -0.27% | 3.62 | 3.73 | 265495 | 9748.09 | 2.18% |
| 2024-03-06 | 3.55 | 3.65 | 0.08 | 2.24% | 3.55 | 3.74 | 280801 | 10316.88 | 2.30% |
| 2024-03-05 | 3.64 | 3.57 | -0.09 | -2.46% | 3.56 | 3.66 | 170757 | 6141.52 | 1.40% |
| 2024-03-04 | 3.65 | 3.66 | -0.01 | -0.27% | 3.61 | 3.69 | 158502 | 5785.35 | 1.30% |
| 2024-03-01 | 3.65 | 3.67 | 0.04 | 1.10% | 3.63 | 3.73 | 206227 | 7575.84 | 1.69% |
| 2024-02-29 | 3.51 | 3.63 | 0.10 | 2.83% | 3.47 | 3.64 | 260556 | 9346.60 | 2.14% |
| 2024-02-28 | 3.62 | 3.53 | -0.10 | -2.75% | 3.53 | 3.73 | 398915 | 14566.94 | 3.27% |
| 2024-02-27 | 3.59 | 3.63 | 0.03 | 0.83% | 3.58 | 3.64 | 196794 | 7113.47 | 1.62% |
| 2024-02-26 | 3.64 | 3.60 | -0.05 | -1.37% | 3.56 | 3.66 | 230004 | 8308.05 | 1.89% |
| 2024-02-23 | 3.64 | 3.65 | 0.00 | 0.00% | 3.57 | 3.69 | 283496 | 10258.91 | 2.33% |
| 2024-02-22 | 3.51 | 3.65 | 0.18 | 5.19% | 3.48 | 3.68 | 374830 | 13458.29 | 3.08% |
| 2024-02-21 | 3.41 | 3.47 | 0.03 | 0.87% | 3.39 | 3.56 | 243218 | 8503.26 | 2.00% |
| 2024-02-20 | 3.47 | 3.44 | -0.02 | -0.58% | 3.35 | 3.49 | 194223 | 6664.21 | 1.59% |
| 2024-02-19 | 3.32 | 3.46 | 0.15 | 4.53% | 3.32 | 3.53 | 269302 | 9234.08 | 2.21% |
| 2024-02-08 | 3.11 | 3.31 | 0.19 | 6.09% | 3.11 | 3.33 | 235620 | 7610.29 | 1.93% |
| 2024-02-07 | 3.21 | 3.12 | -0.09 | -2.80% | 3.08 | 3.24 | 237875 | 7507.13 | 1.95% |
| 2024-02-06 | 2.95 | 3.21 | 0.04 | 1.26% | 2.92 | 3.31 | 269337 | 8355.45 | 2.21% |
| 2024-02-05 | 3.51 | 3.17 | -0.35 | -9.94% | 3.17 | 3.52 | 342193 | 11067.68 | 2.81% |
| 2024-02-02 | 3.65 | 3.52 | -0.13 | -3.56% | 3.39 | 3.83 | 381000 | 13755.93 | 3.13% |
| 2024-02-01 | 3.78 | 3.65 | -0.15 | -3.95% | 3.64 | 3.90 | 405864 | 15112.43 | 3.33% |
| 2024-01-31 | 4.01 | 3.80 | -0.21 | -5.24% | 3.77 | 4.14 | 547104 | 21741.41 | 4.49% |
| 2024-01-30 | 3.85 | 4.01 | 0.14 | 3.62% | 3.83 | 4.10 | 550910 | 22001.99 | 4.52% |
| 2024-01-29 | 3.91 | 3.87 | -0.03 | -0.77% | 3.80 | 3.93 | 192265 | 7406.32 | 1.58% |