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 | 3.49 | 3.43 | -0.04 | -1.15% | 3.40 | 3.49 | 74996 | 2574.32 | 0.93% |
| 2024-05-09 | 3.41 | 3.47 | 0.07 | 2.06% | 3.41 | 3.50 | 67806 | 2345.65 | 0.84% |
| 2024-05-08 | 3.48 | 3.40 | -0.09 | -2.58% | 3.40 | 3.48 | 74864 | 2562.82 | 0.93% |
| 2024-05-07 | 3.48 | 3.49 | 0.03 | 0.87% | 3.43 | 3.51 | 85684 | 2981.60 | 1.06% |
| 2024-05-06 | 3.44 | 3.46 | 0.05 | 1.47% | 3.43 | 3.49 | 89205 | 3088.91 | 1.11% |
| 2024-04-30 | 3.50 | 3.41 | -0.09 | -2.57% | 3.35 | 3.51 | 127432 | 4345.24 | 1.58% |
| 2024-04-29 | 3.34 | 3.50 | 0.17 | 5.11% | 3.31 | 3.51 | 150382 | 5204.89 | 1.86% |
| 2024-04-26 | 3.24 | 3.33 | 0.09 | 2.78% | 3.21 | 3.36 | 125219 | 4126.80 | 1.55% |
| 2024-04-25 | 3.21 | 3.24 | 0.02 | 0.62% | 3.19 | 3.29 | 85054 | 2761.57 | 1.05% |
| 2024-04-24 | 3.18 | 3.22 | 0.06 | 1.90% | 3.16 | 3.24 | 76231 | 2445.72 | 0.95% |
| 2024-04-23 | 3.16 | 3.16 | 0.03 | 0.96% | 3.14 | 3.21 | 80270 | 2552.08 | 1.00% |
| 2024-04-22 | 3.19 | 3.13 | -0.06 | -1.88% | 3.09 | 3.22 | 102821 | 3227.73 | 1.28% |
| 2024-04-19 | 3.23 | 3.19 | -0.06 | -1.85% | 3.17 | 3.28 | 102206 | 3277.72 | 1.27% |
| 2024-04-18 | 3.28 | 3.25 | -0.02 | -0.61% | 3.20 | 3.31 | 114595 | 3738.11 | 1.42% |
| 2024-04-17 | 3.09 | 3.27 | 0.25 | 8.28% | 3.09 | 3.29 | 183909 | 5926.27 | 2.28% |
| 2024-04-16 | 3.23 | 3.02 | -0.24 | -7.36% | 3.01 | 3.27 | 195915 | 6034.64 | 2.43% |
| 2024-04-15 | 3.49 | 3.26 | -0.29 | -8.17% | 3.21 | 3.52 | 258225 | 8561.29 | 3.20% |
| 2024-04-12 | 3.58 | 3.55 | 0.00 | 0.00% | 3.54 | 3.66 | 145085 | 5230.36 | 1.80% |
| 2024-04-11 | 3.49 | 3.55 | 0.05 | 1.43% | 3.45 | 3.60 | 106937 | 3803.73 | 1.33% |
| 2024-04-10 | 3.60 | 3.50 | -0.12 | -3.31% | 3.47 | 3.62 | 155957 | 5499.90 | 1.93% |
| 2024-04-09 | 3.59 | 3.62 | 0.00 | 0.00% | 3.56 | 3.64 | 125813 | 4546.75 | 1.56% |
| 2024-04-08 | 3.70 | 3.62 | -0.07 | -1.90% | 3.61 | 3.80 | 183031 | 6710.12 | 2.27% |
| 2024-04-03 | 3.78 | 3.69 | -0.13 | -3.40% | 3.67 | 3.81 | 232355 | 8630.22 | 2.88% |
| 2024-04-02 | 3.78 | 3.82 | 0.03 | 0.79% | 3.74 | 3.83 | 226975 | 8590.76 | 2.81% |
| 2024-04-01 | 3.71 | 3.79 | 0.04 | 1.07% | 3.70 | 3.81 | 320830 | 12050.49 | 3.98% |
| 2024-03-29 | 3.61 | 3.75 | 0.14 | 3.88% | 3.61 | 3.90 | 375208 | 14119.07 | 4.65% |
| 2024-03-28 | 3.53 | 3.61 | 0.04 | 1.12% | 3.53 | 3.67 | 150589 | 5436.53 | 1.87% |
| 2024-03-27 | 3.69 | 3.57 | -0.12 | -3.25% | 3.55 | 3.75 | 195138 | 7101.87 | 2.42% |
| 2024-03-26 | 3.61 | 3.69 | 0.07 | 1.93% | 3.60 | 3.73 | 277301 | 10163.77 | 3.44% |
| 2024-03-25 | 3.80 | 3.62 | -0.20 | -5.24% | 3.61 | 3.82 | 356643 | 13245.22 | 4.42% |
| 2024-03-22 | 3.85 | 3.82 | 0.01 | 0.26% | 3.76 | 3.90 | 389116 | 14911.56 | 4.83% |
| 2024-03-21 | 3.82 | 3.81 | -0.05 | -1.30% | 3.79 | 3.91 | 359326 | 13805.31 | 4.46% |
| 2024-03-20 | 3.85 | 3.86 | 0.00 | 0.00% | 3.80 | 3.92 | 352889 | 13580.32 | 4.38% |
| 2024-03-19 | 3.91 | 3.86 | -0.17 | -4.22% | 3.85 | 3.99 | 565158 | 22051.49 | 7.01% |
| 2024-03-18 | 3.74 | 4.03 | 0.28 | 7.47% | 3.68 | 4.07 | 838508 | 32643.32 | 10.40% |
| 2024-03-15 | 3.51 | 3.75 | 0.19 | 5.34% | 3.47 | 3.83 | 724459 | 26433.93 | 8.98% |
| 2024-03-14 | 3.54 | 3.56 | 0.07 | 2.01% | 3.48 | 3.84 | 572380 | 20923.33 | 7.10% |
| 2024-03-13 | 3.44 | 3.49 | 0.06 | 1.75% | 3.39 | 3.53 | 176466 | 6102.65 | 2.19% |
| 2024-03-12 | 3.36 | 3.43 | 0.09 | 2.69% | 3.32 | 3.47 | 165764 | 5604.24 | 2.06% |
| 2024-03-11 | 3.28 | 3.34 | 0.07 | 2.14% | 3.26 | 3.34 | 99277 | 3288.89 | 1.23% |
| 2024-03-08 | 3.30 | 3.27 | -0.04 | -1.21% | 3.24 | 3.32 | 110720 | 3627.31 | 1.37% |
| 2024-03-07 | 3.30 | 3.31 | 0.02 | 0.61% | 3.28 | 3.39 | 141186 | 4708.33 | 1.75% |
| 2024-03-06 | 3.26 | 3.29 | 0.04 | 1.23% | 3.21 | 3.32 | 119443 | 3923.29 | 1.48% |
| 2024-03-05 | 3.30 | 3.25 | -0.07 | -2.11% | 3.22 | 3.33 | 122219 | 3989.17 | 1.52% |
| 2024-03-04 | 3.33 | 3.32 | -0.01 | -0.30% | 3.25 | 3.37 | 140942 | 4663.03 | 1.75% |
| 2024-03-01 | 3.37 | 3.33 | 0.01 | 0.30% | 3.26 | 3.41 | 170323 | 5678.42 | 2.11% |
| 2024-02-29 | 3.10 | 3.32 | 0.15 | 4.73% | 3.10 | 3.34 | 238199 | 7764.24 | 2.95% |
| 2024-02-28 | 3.52 | 3.17 | -0.35 | -9.94% | 3.17 | 3.63 | 361713 | 12291.09 | 4.49% |
| 2024-02-27 | 3.46 | 3.52 | 0.06 | 1.73% | 3.43 | 3.53 | 162883 | 5682.42 | 2.02% |
| 2024-02-26 | 3.40 | 3.46 | 0.09 | 2.67% | 3.34 | 3.54 | 225999 | 7779.45 | 2.80% |
| 2024-02-23 | 3.25 | 3.37 | 0.16 | 4.98% | 3.20 | 3.41 | 220037 | 7291.12 | 2.73% |
| 2024-02-22 | 3.08 | 3.21 | 0.11 | 3.55% | 3.08 | 3.21 | 182923 | 5782.90 | 2.27% |
| 2024-02-21 | 2.94 | 3.10 | 0.13 | 4.38% | 2.92 | 3.19 | 268281 | 8277.94 | 3.33% |
| 2024-02-20 | 2.92 | 2.97 | 0.06 | 2.06% | 2.85 | 2.98 | 239982 | 7016.48 | 2.98% |
| 2024-02-19 | 2.75 | 2.91 | 0.17 | 6.20% | 2.75 | 2.95 | 379574 | 10861.32 | 4.71% |
| 2024-02-08 | 2.58 | 2.74 | 0.17 | 6.61% | 2.36 | 2.75 | 533866 | 13599.89 | 6.62% |
| 2024-02-07 | 2.85 | 2.57 | -0.28 | -9.82% | 2.57 | 2.85 | 471536 | 12355.05 | 5.85% |
| 2024-02-06 | 2.88 | 2.85 | -0.25 | -8.06% | 2.79 | 3.02 | 396636 | 11252.78 | 4.92% |
| 2024-02-05 | 3.41 | 3.10 | -0.34 | -9.88% | 3.10 | 3.41 | 164849 | 5179.10 | 2.04% |
| 2024-02-02 | 3.60 | 3.44 | -0.15 | -4.18% | 3.30 | 3.75 | 183514 | 6466.72 | 2.28% |
| 2024-02-01 | 3.74 | 3.59 | -0.18 | -4.77% | 3.56 | 3.76 | 175789 | 6387.56 | 2.18% |