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 | 3.59 | 3.49 | -0.10 | -2.79% | 3.41 | 3.60 | 100236 | 3511.46 | 2.28% |
| 2024-05-10 | 3.73 | 3.59 | -0.10 | -2.71% | 3.58 | 3.75 | 105968 | 3854.67 | 2.41% |
| 2024-05-09 | 3.65 | 3.69 | 0.04 | 1.10% | 3.62 | 3.71 | 81609 | 3004.95 | 1.86% |
| 2024-05-08 | 3.66 | 3.65 | -0.01 | -0.27% | 3.60 | 3.71 | 115224 | 4221.11 | 2.63% |
| 2024-05-07 | 3.68 | 3.66 | -0.01 | -0.27% | 3.60 | 3.71 | 87510 | 3187.64 | 1.99% |
| 2024-05-06 | 3.57 | 3.67 | 0.11 | 3.09% | 3.57 | 3.69 | 125601 | 4578.35 | 2.86% |
| 2024-04-30 | 3.63 | 3.56 | -0.05 | -1.39% | 3.48 | 3.68 | 156151 | 5557.13 | 3.56% |
| 2024-04-29 | 3.50 | 3.61 | 0.12 | 3.44% | 3.49 | 3.62 | 130539 | 4671.63 | 2.97% |
| 2024-04-26 | 3.46 | 3.49 | 0.04 | 1.16% | 3.37 | 3.52 | 137069 | 4732.84 | 3.12% |
| 2024-04-25 | 3.39 | 3.45 | 0.06 | 1.77% | 3.36 | 3.47 | 109474 | 3748.92 | 2.49% |
| 2024-04-24 | 3.37 | 3.39 | 0.03 | 0.89% | 3.35 | 3.44 | 103624 | 3516.18 | 2.36% |
| 2024-04-23 | 3.24 | 3.36 | 0.13 | 4.02% | 3.24 | 3.43 | 149391 | 5012.19 | 3.40% |
| 2024-04-22 | 3.32 | 3.23 | -0.07 | -2.12% | 3.20 | 3.39 | 141450 | 4610.62 | 3.22% |
| 2024-04-19 | 3.38 | 3.30 | -0.08 | -2.37% | 3.29 | 3.44 | 146864 | 4920.15 | 3.35% |
| 2024-04-18 | 3.54 | 3.38 | -0.14 | -3.98% | 3.31 | 3.56 | 206297 | 7060.04 | 4.70% |
| 2024-04-17 | 3.05 | 3.52 | 0.14 | 4.14% | 3.05 | 3.55 | 277505 | 9532.63 | 6.32% |
| 2024-04-16 | 3.64 | 3.38 | -0.37 | -9.87% | 3.38 | 3.66 | 154646 | 5314.57 | 3.52% |
| 2024-04-15 | 3.80 | 3.75 | -0.22 | -5.54% | 3.62 | 3.89 | 340823 | 12823.55 | 7.77% |
| 2024-04-12 | 3.99 | 3.97 | -0.03 | -0.75% | 3.96 | 4.03 | 183058 | 7296.10 | 4.17% |
| 2024-04-11 | 4.02 | 4.00 | -0.12 | -2.91% | 3.94 | 4.05 | 292437 | 11676.57 | 6.66% |
| 2024-04-10 | 4.11 | 4.12 | 0.10 | 2.49% | 4.07 | 4.38 | 538086 | 22531.68 | 12.26% |
| 2024-04-09 | 3.90 | 4.02 | 0.11 | 2.81% | 3.90 | 4.04 | 273072 | 10881.57 | 6.22% |
| 2024-04-08 | 4.06 | 3.91 | -0.16 | -3.93% | 3.90 | 4.08 | 376890 | 14964.40 | 8.59% |
| 2024-04-03 | 4.17 | 4.07 | -0.12 | -2.86% | 4.04 | 4.18 | 397817 | 16241.08 | 9.06% |
| 2024-04-02 | 4.33 | 4.19 | -0.16 | -3.68% | 4.16 | 4.34 | 540601 | 22821.12 | 12.32% |
| 2024-04-01 | 4.30 | 4.35 | 0.06 | 1.40% | 4.21 | 4.46 | 735516 | 31742.59 | 16.76% |
| 2024-03-29 | 4.43 | 4.29 | -0.36 | -7.74% | 4.21 | 4.54 | 955734 | 41539.24 | 21.78% |
| 2024-03-28 | 4.60 | 4.65 | -0.46 | -9.00% | 4.60 | 4.97 | 1331880 | 62436.83 | 30.35% |
| 2024-03-27 | 6.19 | 5.11 | -0.57 | -10.04% | 5.11 | 6.19 | 1582086 | 89138.95 | 36.05% |
| 2024-03-26 | 5.68 | 5.68 | 0.52 | 10.08% | 5.68 | 5.68 | 136353 | 7744.83 | 3.11% |
| 2024-03-25 | 5.13 | 5.16 | 0.47 | 10.02% | 5.00 | 5.16 | 326672 | 16765.83 | 7.44% |
| 2024-03-22 | 4.59 | 4.69 | 0.43 | 10.09% | 4.48 | 4.69 | 499668 | 23335.30 | 11.39% |
| 2024-03-21 | 3.88 | 4.26 | 0.39 | 10.08% | 3.86 | 4.26 | 435235 | 17991.41 | 9.92% |
| 2024-03-20 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.89 | 117505 | 4527.33 | 2.68% |
| 2024-03-19 | 3.82 | 3.82 | -0.04 | -1.04% | 3.81 | 3.91 | 144205 | 5563.26 | 3.29% |
| 2024-03-18 | 3.89 | 3.86 | -0.01 | -0.26% | 3.80 | 3.93 | 201090 | 7740.82 | 4.58% |
| 2024-03-15 | 3.75 | 3.87 | 0.06 | 1.57% | 3.74 | 3.88 | 147889 | 5655.08 | 3.37% |
| 2024-03-14 | 3.70 | 3.81 | 0.10 | 2.70% | 3.69 | 3.85 | 172645 | 6512.14 | 3.93% |
| 2024-03-13 | 3.70 | 3.71 | 0.00 | 0.00% | 3.64 | 3.73 | 109204 | 4030.33 | 2.49% |
| 2024-03-12 | 3.62 | 3.71 | 0.08 | 2.20% | 3.60 | 3.72 | 145094 | 5309.98 | 3.31% |
| 2024-03-11 | 3.59 | 3.63 | 0.04 | 1.11% | 3.55 | 3.66 | 126516 | 4570.74 | 2.88% |
| 2024-03-08 | 3.60 | 3.59 | -0.03 | -0.83% | 3.54 | 3.64 | 116060 | 4155.68 | 2.64% |
| 2024-03-07 | 3.63 | 3.62 | 0.05 | 1.40% | 3.61 | 3.79 | 245636 | 9026.37 | 5.60% |
| 2024-03-06 | 3.39 | 3.57 | 0.17 | 5.00% | 3.38 | 3.70 | 198313 | 7084.04 | 4.52% |
| 2024-03-05 | 3.50 | 3.40 | -0.13 | -3.68% | 3.40 | 3.53 | 115989 | 3988.61 | 2.64% |
| 2024-03-04 | 3.56 | 3.53 | -0.03 | -0.84% | 3.38 | 3.61 | 168655 | 5888.84 | 3.84% |
| 2024-03-01 | 3.62 | 3.56 | -0.02 | -0.56% | 3.50 | 3.68 | 183496 | 6553.01 | 4.18% |
| 2024-02-29 | 3.35 | 3.58 | 0.07 | 1.99% | 3.23 | 3.60 | 313707 | 10959.08 | 7.15% |
| 2024-02-28 | 3.90 | 3.51 | -0.39 | -10.00% | 3.51 | 3.93 | 364269 | 13628.50 | 8.30% |
| 2024-02-27 | 3.86 | 3.90 | -0.08 | -2.01% | 3.78 | 3.96 | 357688 | 13798.22 | 8.15% |
| 2024-02-26 | 3.75 | 3.98 | 0.36 | 9.94% | 3.71 | 3.98 | 419936 | 16410.96 | 9.57% |
| 2024-02-23 | 3.45 | 3.62 | 0.18 | 5.23% | 3.42 | 3.71 | 204430 | 7233.60 | 4.66% |
| 2024-02-22 | 3.26 | 3.44 | 0.18 | 5.52% | 3.26 | 3.44 | 166059 | 5578.09 | 3.78% |
| 2024-02-21 | 3.15 | 3.26 | 0.04 | 1.24% | 3.13 | 3.43 | 206088 | 6813.69 | 4.70% |
| 2024-02-20 | 3.08 | 3.22 | 0.12 | 3.87% | 3.00 | 3.24 | 173208 | 5396.41 | 3.95% |
| 2024-02-19 | 2.98 | 3.10 | 0.14 | 4.73% | 2.98 | 3.13 | 199318 | 6095.40 | 4.54% |
| 2024-02-08 | 2.50 | 2.96 | 0.24 | 8.82% | 2.50 | 2.98 | 223116 | 6160.44 | 5.08% |
| 2024-02-07 | 2.99 | 2.72 | -0.30 | -9.93% | 2.72 | 3.02 | 214924 | 6104.35 | 4.90% |
| 2024-02-06 | 2.98 | 3.02 | -0.18 | -5.63% | 2.88 | 3.19 | 293454 | 8667.05 | 6.69% |
| 2024-02-05 | 3.39 | 3.20 | -0.35 | -9.86% | 3.20 | 3.44 | 193979 | 6256.06 | 4.42% |