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 | 3.78 | 3.72 | 0.00 | 0.00% | 3.66 | 3.78 | 39855 | 1484.31 | 0.94% |
| 2024-05-09 | 3.68 | 3.72 | 0.04 | 1.09% | 3.68 | 3.76 | 30695 | 1144.25 | 0.72% |
| 2024-05-08 | 3.74 | 3.68 | -0.05 | -1.34% | 3.67 | 3.76 | 41423 | 1538.99 | 0.97% |
| 2024-05-07 | 3.79 | 3.73 | -0.06 | -1.58% | 3.65 | 3.80 | 67441 | 2496.56 | 1.59% |
| 2024-05-06 | 3.63 | 3.79 | 0.19 | 5.28% | 3.63 | 3.88 | 113191 | 4267.15 | 2.66% |
| 2024-04-30 | 3.48 | 3.60 | 0.11 | 3.15% | 3.46 | 3.61 | 82941 | 2932.60 | 1.95% |
| 2024-04-29 | 3.36 | 3.49 | 0.10 | 2.95% | 3.34 | 3.51 | 75948 | 2624.83 | 1.79% |
| 2024-04-26 | 3.39 | 3.39 | -0.02 | -0.59% | 3.26 | 3.42 | 67300 | 2261.17 | 1.58% |
| 2024-04-25 | 3.53 | 3.41 | -0.14 | -3.94% | 3.38 | 3.60 | 99300 | 3442.30 | 2.33% |
| 2024-04-24 | 3.48 | 3.55 | 0.07 | 2.01% | 3.48 | 3.62 | 48020 | 1702.28 | 1.13% |
| 2024-04-23 | 3.35 | 3.48 | 0.11 | 3.26% | 3.35 | 3.51 | 43743 | 1513.80 | 1.03% |
| 2024-04-22 | 3.49 | 3.37 | -0.15 | -4.26% | 3.33 | 3.57 | 50209 | 1701.26 | 1.18% |
| 2024-04-19 | 3.48 | 3.52 | -0.01 | -0.28% | 3.44 | 3.63 | 44702 | 1577.70 | 1.05% |
| 2024-04-18 | 3.59 | 3.53 | 0.03 | 0.86% | 3.45 | 3.61 | 72130 | 2552.93 | 1.70% |
| 2024-04-17 | 3.07 | 3.50 | 0.19 | 5.74% | 3.07 | 3.53 | 107028 | 3667.11 | 2.52% |
| 2024-04-16 | 3.36 | 3.31 | -0.37 | -10.05% | 3.31 | 3.47 | 76476 | 2545.36 | 1.80% |
| 2024-04-15 | 4.01 | 3.68 | -0.41 | -10.02% | 3.68 | 4.07 | 136229 | 5127.13 | 3.20% |
| 2024-04-12 | 4.25 | 4.09 | -0.19 | -4.44% | 4.02 | 4.31 | 145655 | 6003.80 | 3.42% |
| 2024-04-11 | 4.28 | 4.28 | -0.48 | -10.08% | 4.28 | 4.48 | 291370 | 12643.72 | 6.85% |
| 2024-04-10 | 4.76 | 4.76 | -0.53 | -10.02% | 4.76 | 4.76 | 70838 | 3371.89 | 1.67% |
| 2024-04-09 | 4.96 | 5.29 | 0.26 | 5.17% | 4.69 | 5.53 | 484285 | 25493.37 | 11.38% |
| 2024-04-08 | 4.53 | 5.03 | 0.46 | 10.07% | 4.49 | 5.03 | 100313 | 4943.28 | 2.36% |
| 2024-04-03 | 4.42 | 4.57 | 0.15 | 3.39% | 4.33 | 4.85 | 81224 | 3746.38 | 1.91% |
| 2024-04-02 | 4.35 | 4.42 | 0.10 | 2.31% | 4.31 | 4.53 | 42797 | 1888.30 | 1.01% |
| 2024-04-01 | 4.28 | 4.32 | 0.05 | 1.17% | 4.26 | 4.32 | 23351 | 1002.28 | 0.55% |
| 2024-03-29 | 4.21 | 4.27 | 0.06 | 1.43% | 4.15 | 4.30 | 26052 | 1107.65 | 0.61% |
| 2024-03-28 | 4.27 | 4.21 | -0.04 | -0.94% | 4.19 | 4.32 | 33840 | 1441.81 | 0.80% |
| 2024-03-27 | 4.35 | 4.25 | -0.07 | -1.62% | 4.24 | 4.35 | 21259 | 911.95 | 0.50% |
| 2024-03-26 | 4.28 | 4.32 | 0.03 | 0.70% | 4.20 | 4.35 | 37860 | 1617.63 | 0.89% |
| 2024-03-25 | 4.42 | 4.29 | -0.13 | -2.94% | 4.26 | 4.45 | 38537 | 1677.55 | 0.91% |
| 2024-03-22 | 4.49 | 4.42 | -0.07 | -1.56% | 4.36 | 4.50 | 31865 | 1412.84 | 0.75% |
| 2024-03-21 | 4.44 | 4.49 | 0.01 | 0.22% | 4.43 | 4.53 | 36752 | 1646.16 | 0.86% |
| 2024-03-20 | 4.30 | 4.48 | 0.18 | 4.19% | 4.28 | 4.59 | 44160 | 1964.88 | 1.04% |
| 2024-03-19 | 4.35 | 4.30 | -0.07 | -1.60% | 4.25 | 4.40 | 41037 | 1773.18 | 0.96% |
| 2024-03-18 | 4.18 | 4.37 | 0.24 | 5.81% | 4.11 | 4.48 | 75258 | 3253.45 | 1.77% |
| 2024-03-15 | 4.05 | 4.13 | 0.07 | 1.72% | 4.03 | 4.13 | 30162 | 1235.67 | 0.71% |
| 2024-03-14 | 4.05 | 4.06 | -0.03 | -0.73% | 4.01 | 4.12 | 30169 | 1228.17 | 0.71% |
| 2024-03-13 | 4.06 | 4.09 | 0.00 | 0.00% | 3.98 | 4.12 | 49172 | 1993.12 | 1.16% |
| 2024-03-12 | 3.95 | 4.09 | 0.18 | 4.60% | 3.89 | 4.11 | 80118 | 3239.72 | 1.88% |
| 2024-03-11 | 3.98 | 3.91 | -0.04 | -1.01% | 3.82 | 4.00 | 57139 | 2217.31 | 1.34% |
| 2024-03-08 | 3.75 | 3.95 | 0.18 | 4.77% | 3.75 | 4.02 | 76360 | 2996.76 | 1.80% |
| 2024-03-07 | 3.68 | 3.77 | 0.09 | 2.45% | 3.67 | 3.85 | 57317 | 2168.52 | 1.35% |
| 2024-03-06 | 3.67 | 3.68 | 0.01 | 0.27% | 3.58 | 3.73 | 38092 | 1399.62 | 0.90% |
| 2024-03-05 | 3.72 | 3.67 | -0.12 | -3.17% | 3.63 | 3.78 | 52920 | 1940.06 | 1.24% |
| 2024-03-04 | 3.70 | 3.79 | 0.07 | 1.88% | 3.62 | 3.79 | 48459 | 1804.48 | 1.14% |
| 2024-03-01 | 3.72 | 3.72 | -0.01 | -0.27% | 3.69 | 3.80 | 42552 | 1586.35 | 1.00% |
| 2024-02-29 | 3.58 | 3.73 | 0.14 | 3.90% | 3.50 | 3.76 | 66233 | 2432.73 | 1.56% |
| 2024-02-28 | 3.88 | 3.59 | -0.27 | -6.99% | 3.58 | 4.08 | 110581 | 4212.90 | 2.60% |
| 2024-02-27 | 3.76 | 3.86 | 0.09 | 2.39% | 3.76 | 3.90 | 71802 | 2761.96 | 1.69% |
| 2024-02-26 | 3.97 | 3.77 | -0.03 | -0.79% | 3.65 | 3.97 | 111016 | 4189.72 | 2.61% |
| 2024-02-23 | 3.48 | 3.80 | 0.35 | 10.14% | 3.48 | 3.80 | 73036 | 2663.88 | 1.72% |
| 2024-02-22 | 3.28 | 3.45 | 0.18 | 5.50% | 3.28 | 3.49 | 73423 | 2485.65 | 1.73% |
| 2024-02-21 | 3.09 | 3.27 | 0.12 | 3.81% | 3.06 | 3.35 | 78488 | 2553.31 | 1.85% |
| 2024-02-20 | 3.05 | 3.15 | 0.10 | 3.28% | 2.98 | 3.15 | 65380 | 2015.07 | 1.54% |
| 2024-02-19 | 2.93 | 3.05 | 0.12 | 4.10% | 2.82 | 3.17 | 131362 | 3985.95 | 3.09% |
| 2024-02-08 | 2.50 | 2.93 | 0.19 | 6.93% | 2.47 | 3.00 | 211282 | 5526.17 | 4.97% |
| 2024-02-07 | 2.98 | 2.74 | -0.30 | -9.87% | 2.74 | 2.98 | 120417 | 3328.62 | 2.83% |
| 2024-02-06 | 3.04 | 3.04 | -0.34 | -10.06% | 3.04 | 3.27 | 120950 | 3725.59 | 2.84% |
| 2024-02-05 | 3.72 | 3.38 | -0.37 | -9.87% | 3.38 | 3.72 | 73332 | 2504.04 | 1.72% |