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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.33 | 3.36 | 0.02 | 0.60% | 3.32 | 3.40 | 121647 | 4097.29 | 2.47% |
| 2024-05-08 | 3.40 | 3.34 | -0.06 | -1.76% | 3.31 | 3.41 | 160471 | 5370.34 | 3.26% |
| 2024-05-07 | 3.46 | 3.40 | -0.03 | -0.87% | 3.37 | 3.47 | 170289 | 5814.79 | 3.46% |
| 2024-05-06 | 3.43 | 3.43 | 0.04 | 1.18% | 3.40 | 3.48 | 198038 | 6831.21 | 4.02% |
| 2024-04-30 | 3.44 | 3.39 | -0.04 | -1.17% | 3.30 | 3.53 | 239526 | 8136.86 | 4.87% |
| 2024-04-29 | 3.33 | 3.43 | 0.07 | 2.08% | 3.33 | 3.44 | 218707 | 7473.48 | 4.44% |
| 2024-04-26 | 3.26 | 3.36 | 0.10 | 3.07% | 3.24 | 3.42 | 236074 | 7867.76 | 4.80% |
| 2024-04-25 | 3.28 | 3.26 | -0.01 | -0.31% | 3.23 | 3.35 | 233708 | 7680.09 | 4.75% |
| 2024-04-24 | 3.07 | 3.27 | 0.18 | 5.83% | 3.07 | 3.28 | 278220 | 8922.00 | 5.65% |
| 2024-04-23 | 3.08 | 3.09 | 0.02 | 0.65% | 3.06 | 3.13 | 170336 | 5266.62 | 3.46% |
| 2024-04-22 | 3.13 | 3.07 | -0.08 | -2.54% | 3.00 | 3.15 | 260720 | 8030.76 | 5.30% |
| 2024-04-19 | 3.18 | 3.15 | -0.07 | -2.17% | 3.12 | 3.25 | 238909 | 7585.10 | 4.86% |
| 2024-04-18 | 3.21 | 3.22 | 0.03 | 0.94% | 3.09 | 3.33 | 370569 | 11894.89 | 7.53% |
| 2024-04-17 | 2.74 | 3.19 | 0.18 | 5.98% | 2.73 | 3.22 | 412170 | 12789.70 | 8.38% |
| 2024-04-16 | 3.18 | 3.01 | -0.33 | -9.88% | 3.01 | 3.26 | 208166 | 6369.80 | 4.23% |
| 2024-04-15 | 3.33 | 3.34 | -0.35 | -9.49% | 3.32 | 3.56 | 418856 | 14247.69 | 8.51% |
| 2024-04-12 | 3.77 | 3.69 | -0.09 | -2.38% | 3.68 | 3.82 | 164898 | 6167.34 | 3.35% |
| 2024-04-11 | 3.74 | 3.78 | 0.04 | 1.07% | 3.71 | 3.85 | 189011 | 7167.66 | 3.84% |
| 2024-04-10 | 3.92 | 3.74 | -0.17 | -4.35% | 3.69 | 3.93 | 270505 | 10186.54 | 5.50% |
| 2024-04-09 | 3.90 | 3.91 | 0.01 | 0.26% | 3.85 | 3.97 | 178966 | 6967.11 | 3.64% |
| 2024-04-08 | 3.98 | 3.90 | -0.08 | -2.01% | 3.85 | 4.05 | 257149 | 10147.76 | 5.23% |
| 2024-04-03 | 4.10 | 3.98 | -0.12 | -2.93% | 3.97 | 4.12 | 248541 | 9959.43 | 5.05% |
| 2024-04-02 | 4.19 | 4.10 | -0.10 | -2.38% | 4.06 | 4.19 | 299972 | 12350.83 | 6.10% |
| 2024-04-01 | 4.18 | 4.20 | 0.04 | 0.96% | 4.14 | 4.23 | 321327 | 13437.55 | 6.53% |
| 2024-03-29 | 4.08 | 4.16 | 0.07 | 1.71% | 4.05 | 4.16 | 350434 | 14440.82 | 7.12% |
| 2024-03-28 | 3.90 | 4.09 | 0.16 | 4.07% | 3.85 | 4.14 | 415042 | 16796.64 | 8.43% |
| 2024-03-27 | 4.18 | 3.93 | -0.25 | -5.98% | 3.93 | 4.22 | 433068 | 17526.72 | 8.80% |
| 2024-03-26 | 4.24 | 4.18 | -0.11 | -2.56% | 4.10 | 4.33 | 488480 | 20507.23 | 9.93% |
| 2024-03-25 | 4.62 | 4.29 | -0.32 | -6.94% | 4.25 | 4.65 | 549607 | 24534.58 | 11.17% |
| 2024-03-22 | 4.75 | 4.61 | -0.21 | -4.36% | 4.56 | 4.77 | 705578 | 32643.14 | 14.34% |
| 2024-03-21 | 4.66 | 4.82 | 0.06 | 1.26% | 4.66 | 5.00 | 1055056 | 50860.84 | 21.44% |
| 2024-03-20 | 4.44 | 4.76 | 0.30 | 6.73% | 4.38 | 4.90 | 1150635 | 53375.12 | 23.38% |
| 2024-03-19 | 4.53 | 4.46 | -0.10 | -2.19% | 4.45 | 4.59 | 574348 | 25749.06 | 11.67% |
| 2024-03-18 | 4.41 | 4.56 | 0.18 | 4.11% | 4.40 | 4.65 | 780435 | 35362.79 | 15.86% |
| 2024-03-15 | 4.31 | 4.38 | 0.07 | 1.62% | 4.20 | 4.42 | 519036 | 22472.72 | 10.55% |
| 2024-03-14 | 4.38 | 4.31 | -0.16 | -3.58% | 4.20 | 4.43 | 688782 | 29836.91 | 14.00% |
| 2024-03-13 | 4.35 | 4.47 | 0.08 | 1.82% | 4.31 | 4.79 | 965388 | 43843.78 | 19.62% |
| 2024-03-12 | 4.46 | 4.39 | -0.12 | -2.66% | 4.30 | 4.46 | 717961 | 31499.23 | 14.59% |
| 2024-03-11 | 4.49 | 4.51 | -0.15 | -3.22% | 4.34 | 4.55 | 1038208 | 46041.35 | 21.10% |
| 2024-03-08 | 4.50 | 4.66 | 0.15 | 3.33% | 4.14 | 4.90 | 1891908 | 85917.41 | 38.45% |
| 2024-03-07 | 4.06 | 4.51 | 0.41 | 10.00% | 4.02 | 4.51 | 1627928 | 72046.52 | 33.08% |
| 2024-03-06 | 3.97 | 4.10 | 0.07 | 1.74% | 3.91 | 4.20 | 766119 | 31113.29 | 15.57% |
| 2024-03-05 | 4.01 | 4.03 | -0.12 | -2.89% | 3.96 | 4.09 | 619656 | 24841.07 | 12.59% |
| 2024-03-04 | 3.99 | 4.15 | 0.18 | 4.53% | 3.90 | 4.20 | 950724 | 38883.67 | 19.32% |
| 2024-03-01 | 4.03 | 3.97 | -0.12 | -2.93% | 3.90 | 4.11 | 752938 | 29925.01 | 15.30% |
| 2024-02-29 | 3.67 | 4.09 | 0.07 | 1.74% | 3.66 | 4.20 | 1064091 | 42339.74 | 21.62% |
| 2024-02-28 | 4.46 | 4.02 | -0.45 | -10.07% | 4.02 | 4.61 | 1440492 | 61750.32 | 29.27% |
| 2024-02-27 | 4.60 | 4.47 | 0.08 | 1.82% | 3.95 | 4.80 | 1940462 | 84769.22 | 39.43% |
| 2024-02-26 | 4.39 | 4.39 | 0.40 | 10.03% | 4.28 | 4.39 | 251089 | 11010.92 | 5.10% |
| 2024-02-23 | 3.73 | 3.99 | 0.36 | 9.92% | 3.70 | 3.99 | 770436 | 29973.83 | 15.66% |
| 2024-02-22 | 3.39 | 3.63 | 0.33 | 10.00% | 3.28 | 3.63 | 1221520 | 43150.39 | 24.82% |
| 2024-02-21 | 3.00 | 3.30 | 0.30 | 10.00% | 2.91 | 3.30 | 738952 | 23639.77 | 15.02% |
| 2024-02-20 | 2.92 | 3.00 | 0.27 | 9.89% | 2.74 | 3.00 | 761536 | 21892.99 | 15.48% |
| 2024-02-19 | 2.48 | 2.73 | 0.25 | 10.08% | 2.44 | 2.73 | 440940 | 11407.82 | 8.96% |
| 2024-02-08 | 2.13 | 2.48 | 0.11 | 4.64% | 2.13 | 2.48 | 712514 | 16134.13 | 14.48% |
| 2024-02-07 | 2.65 | 2.37 | -0.26 | -9.89% | 2.37 | 2.67 | 547106 | 13216.33 | 11.12% |
| 2024-02-06 | 2.70 | 2.63 | -0.29 | -9.93% | 2.63 | 2.79 | 529416 | 14128.08 | 10.76% |
| 2024-02-05 | 3.21 | 2.92 | -0.32 | -9.88% | 2.92 | 3.22 | 260536 | 7738.62 | 5.29% |
| 2024-02-02 | 3.41 | 3.24 | -0.14 | -4.14% | 3.13 | 3.60 | 307859 | 10303.69 | 6.26% |
| 2024-02-01 | 3.45 | 3.38 | -0.08 | -2.31% | 3.29 | 3.46 | 295657 | 9980.05 | 6.01% |
| 2024-01-31 | 3.67 | 3.46 | -0.18 | -4.95% | 3.41 | 3.71 | 332137 | 11753.89 | 6.75% |
| 2024-01-30 | 3.42 | 3.64 | -0.16 | -4.21% | 3.42 | 3.85 | 455755 | 16716.53 | 9.26% |