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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.57 | 3.44 | -0.13 | -3.64% | 3.44 | 3.57 | 82600 | 2878.47 | 1.64% |
| 2024-05-07 | 3.49 | 3.57 | 0.08 | 2.29% | 3.47 | 3.59 | 128846 | 4572.15 | 2.55% |
| 2024-05-06 | 3.46 | 3.49 | 0.05 | 1.45% | 3.42 | 3.52 | 108699 | 3762.71 | 2.15% |
| 2024-04-30 | 3.49 | 3.44 | -0.06 | -1.71% | 3.34 | 3.53 | 133303 | 4565.11 | 2.64% |
| 2024-04-29 | 3.37 | 3.50 | 0.15 | 4.48% | 3.36 | 3.54 | 127637 | 4435.99 | 2.53% |
| 2024-04-26 | 3.26 | 3.35 | 0.06 | 1.82% | 3.24 | 3.38 | 89589 | 2974.91 | 1.77% |
| 2024-04-25 | 3.27 | 3.29 | 0.02 | 0.61% | 3.23 | 3.31 | 63576 | 2085.10 | 1.26% |
| 2024-04-24 | 3.20 | 3.27 | 0.07 | 2.19% | 3.19 | 3.31 | 75391 | 2459.48 | 1.49% |
| 2024-04-23 | 3.14 | 3.20 | 0.07 | 2.24% | 3.13 | 3.24 | 101017 | 3228.70 | 2.00% |
| 2024-04-22 | 3.17 | 3.13 | -0.04 | -1.26% | 3.06 | 3.19 | 103976 | 3248.39 | 2.06% |
| 2024-04-19 | 3.27 | 3.17 | -0.09 | -2.76% | 3.14 | 3.28 | 118888 | 3793.32 | 2.35% |
| 2024-04-18 | 3.32 | 3.26 | -0.08 | -2.40% | 3.18 | 3.36 | 165424 | 5431.32 | 3.28% |
| 2024-04-17 | 3.20 | 3.34 | 0.06 | 1.83% | 3.10 | 3.40 | 244787 | 8077.37 | 4.85% |
| 2024-04-16 | 3.34 | 3.28 | -0.36 | -9.89% | 3.28 | 3.42 | 87810 | 2902.95 | 1.74% |
| 2024-04-15 | 3.90 | 3.64 | -0.40 | -9.90% | 3.64 | 3.91 | 185068 | 6804.86 | 3.67% |
| 2024-04-12 | 3.94 | 4.04 | 0.08 | 2.02% | 3.94 | 4.08 | 212483 | 8531.15 | 4.21% |
| 2024-04-11 | 3.85 | 3.96 | 0.07 | 1.80% | 3.82 | 3.97 | 108317 | 4240.76 | 2.15% |
| 2024-04-10 | 4.01 | 3.89 | -0.10 | -2.51% | 3.84 | 4.01 | 125236 | 4900.28 | 2.48% |
| 2024-04-09 | 3.88 | 3.99 | 0.12 | 3.10% | 3.84 | 4.01 | 135938 | 5372.81 | 2.69% |
| 2024-04-08 | 4.00 | 3.87 | -0.12 | -3.01% | 3.85 | 4.03 | 126491 | 4968.03 | 2.51% |
| 2024-04-03 | 4.04 | 3.99 | -0.07 | -1.72% | 3.95 | 4.05 | 118649 | 4732.75 | 2.35% |
| 2024-04-02 | 4.07 | 4.06 | -0.04 | -0.98% | 4.03 | 4.12 | 136082 | 5533.37 | 2.70% |
| 2024-04-01 | 4.10 | 4.10 | 0.00 | 0.00% | 4.02 | 4.12 | 208417 | 8455.00 | 4.13% |
| 2024-03-29 | 4.03 | 4.10 | 0.03 | 0.74% | 4.00 | 4.11 | 135439 | 5483.77 | 2.68% |
| 2024-03-28 | 3.99 | 4.07 | 0.10 | 2.52% | 3.93 | 4.09 | 157580 | 6350.67 | 3.12% |
| 2024-03-27 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.10 | 177599 | 7151.83 | 3.52% |
| 2024-03-26 | 4.08 | 4.03 | -0.02 | -0.49% | 3.95 | 4.13 | 194528 | 7828.38 | 3.85% |
| 2024-03-25 | 4.23 | 4.05 | -0.25 | -5.81% | 4.04 | 4.30 | 264429 | 10969.16 | 5.24% |
| 2024-03-22 | 4.26 | 4.30 | 0.05 | 1.18% | 4.19 | 4.38 | 326605 | 14030.36 | 6.47% |
| 2024-03-21 | 4.23 | 4.25 | 0.06 | 1.43% | 4.18 | 4.29 | 243639 | 10330.68 | 4.83% |
| 2024-03-20 | 4.08 | 4.19 | 0.13 | 3.20% | 4.05 | 4.20 | 208976 | 8672.48 | 4.14% |
| 2024-03-19 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.13 | 176307 | 7187.26 | 3.49% |
| 2024-03-18 | 3.98 | 4.09 | 0.12 | 3.02% | 3.98 | 4.09 | 246795 | 9987.03 | 4.89% |
| 2024-03-15 | 3.95 | 3.97 | -0.01 | -0.25% | 3.92 | 4.01 | 183031 | 7243.34 | 3.62% |
| 2024-03-14 | 3.96 | 3.98 | 0.00 | 0.00% | 3.93 | 4.06 | 264573 | 10546.13 | 5.24% |
| 2024-03-13 | 4.07 | 3.98 | -0.09 | -2.21% | 3.93 | 4.10 | 404226 | 16152.67 | 8.01% |
| 2024-03-12 | 3.71 | 4.07 | 0.37 | 10.00% | 3.71 | 4.07 | 208165 | 8251.25 | 4.12% |
| 2024-03-11 | 3.63 | 3.70 | 0.05 | 1.37% | 3.60 | 3.70 | 101940 | 3731.44 | 2.02% |
| 2024-03-08 | 3.73 | 3.65 | -0.09 | -2.41% | 3.58 | 3.73 | 150667 | 5482.32 | 2.98% |
| 2024-03-07 | 3.63 | 3.74 | 0.08 | 2.19% | 3.63 | 3.75 | 162942 | 6034.97 | 3.23% |
| 2024-03-06 | 3.57 | 3.66 | 0.08 | 2.23% | 3.55 | 3.69 | 149651 | 5427.43 | 2.96% |
| 2024-03-05 | 3.70 | 3.58 | -0.13 | -3.50% | 3.56 | 3.71 | 152662 | 5513.43 | 3.02% |
| 2024-03-04 | 3.76 | 3.71 | -0.06 | -1.59% | 3.63 | 3.80 | 158423 | 5845.18 | 3.14% |
| 2024-03-01 | 3.83 | 3.77 | -0.03 | -0.79% | 3.70 | 3.87 | 166910 | 6284.05 | 3.31% |
| 2024-02-29 | 3.59 | 3.80 | 0.12 | 3.26% | 3.57 | 3.83 | 259991 | 9700.55 | 5.15% |
| 2024-02-28 | 4.05 | 3.68 | -0.35 | -8.68% | 3.65 | 4.20 | 405420 | 16178.97 | 8.03% |
| 2024-02-27 | 3.87 | 4.03 | 0.11 | 2.81% | 3.83 | 4.04 | 269484 | 10692.83 | 5.34% |
| 2024-02-26 | 3.80 | 3.92 | 0.12 | 3.16% | 3.70 | 4.18 | 316597 | 12375.15 | 6.27% |
| 2024-02-23 | 3.79 | 3.80 | 0.18 | 4.97% | 3.63 | 3.83 | 229898 | 8570.50 | 4.55% |
| 2024-02-22 | 3.37 | 3.62 | 0.21 | 6.16% | 3.36 | 3.65 | 242193 | 8568.14 | 4.80% |
| 2024-02-21 | 3.24 | 3.41 | 0.13 | 3.96% | 3.22 | 3.50 | 271129 | 9227.79 | 5.37% |
| 2024-02-20 | 3.21 | 3.28 | 0.08 | 2.50% | 3.11 | 3.29 | 266518 | 8598.20 | 5.28% |
| 2024-02-19 | 3.07 | 3.20 | 0.16 | 5.26% | 3.00 | 3.24 | 396814 | 12419.69 | 7.86% |
| 2024-02-08 | 2.81 | 3.04 | 0.09 | 3.05% | 2.66 | 3.06 | 459964 | 12949.54 | 9.11% |
| 2024-02-07 | 3.30 | 2.95 | -0.33 | -10.06% | 2.95 | 3.31 | 356471 | 10672.54 | 7.06% |
| 2024-02-06 | 3.24 | 3.28 | -0.28 | -7.87% | 3.20 | 3.42 | 303598 | 9848.96 | 6.01% |
| 2024-02-05 | 3.93 | 3.56 | -0.40 | -10.10% | 3.56 | 3.94 | 111012 | 3994.09 | 2.20% |
| 2024-02-02 | 4.03 | 3.96 | -0.07 | -1.74% | 3.81 | 4.17 | 165461 | 6616.57 | 3.28% |
| 2024-02-01 | 4.10 | 4.03 | -0.13 | -3.13% | 3.95 | 4.13 | 138217 | 5594.32 | 2.74% |
| 2024-01-31 | 4.44 | 4.16 | -0.33 | -7.35% | 4.16 | 4.50 | 143882 | 6172.91 | 2.85% |
| 2024-01-30 | 4.71 | 4.49 | -0.22 | -4.67% | 4.48 | 4.71 | 113718 | 5210.82 | 2.25% |