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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 3.75 | 3.58 | -0.13 | -3.50% | 3.54 | 3.76 | 1547573 | 56380.36 | 7.77% |
| 2024-05-06 | 3.68 | 3.71 | -0.08 | -2.11% | 3.49 | 3.74 | 1971270 | 71541.86 | 9.89% |
| 2024-04-30 | 3.97 | 3.79 | -0.05 | -1.30% | 3.75 | 4.10 | 2083356 | 82197.86 | 10.46% |
| 2024-04-29 | 4.02 | 3.84 | -0.28 | -6.80% | 3.79 | 4.04 | 2032588 | 79716.78 | 10.20% |
| 2024-04-26 | 3.83 | 4.12 | 0.20 | 5.10% | 3.83 | 4.25 | 2493742 | 100662.43 | 12.51% |
| 2024-04-25 | 3.77 | 3.92 | 0.11 | 2.89% | 3.71 | 4.14 | 2415631 | 95452.09 | 12.12% |
| 2024-04-24 | 3.54 | 3.81 | 0.21 | 5.83% | 3.47 | 3.87 | 2182966 | 79313.20 | 10.96% |
| 2024-04-23 | 3.30 | 3.60 | 0.09 | 2.56% | 3.25 | 3.64 | 1909836 | 66163.38 | 9.58% |
| 2024-04-22 | 3.51 | 3.51 | -0.13 | -3.57% | 3.37 | 3.79 | 2352130 | 85304.70 | 11.80% |
| 2024-04-19 | 3.39 | 3.64 | 0.24 | 7.06% | 3.36 | 3.74 | 3635912 | 133393.02 | 18.25% |
| 2024-04-18 | 3.20 | 3.40 | 0.07 | 2.10% | 3.15 | 3.40 | 1697707 | 55539.25 | 8.52% |
| 2024-04-17 | 3.08 | 3.33 | 0.18 | 5.71% | 3.08 | 3.45 | 1699679 | 56171.44 | 8.53% |
| 2024-04-16 | 3.34 | 3.15 | -0.25 | -7.35% | 3.08 | 3.52 | 1787140 | 58903.64 | 8.97% |
| 2024-04-15 | 3.52 | 3.40 | -0.22 | -6.08% | 3.26 | 3.52 | 2330490 | 77855.74 | 11.70% |
| 2024-04-12 | 3.45 | 3.62 | 0.33 | 10.03% | 3.40 | 3.62 | 2028548 | 72311.75 | 10.18% |
| 2024-04-11 | 3.01 | 3.29 | 0.20 | 6.47% | 3.00 | 3.40 | 2257814 | 73765.39 | 11.33% |
| 2024-04-10 | 3.18 | 3.09 | -0.05 | -1.59% | 3.05 | 3.23 | 1025371 | 32087.74 | 5.15% |
| 2024-04-09 | 3.17 | 3.14 | -0.10 | -3.09% | 3.12 | 3.24 | 1191929 | 37822.26 | 5.98% |
| 2024-04-08 | 3.26 | 3.24 | 0.06 | 1.89% | 3.17 | 3.46 | 1892121 | 62251.23 | 9.50% |
| 2024-04-03 | 3.07 | 3.18 | 0.14 | 4.61% | 2.97 | 3.29 | 1665692 | 52308.67 | 8.36% |
| 2024-04-02 | 2.88 | 3.04 | 0.15 | 5.19% | 2.85 | 3.04 | 1081860 | 32104.32 | 5.43% |
| 2024-04-01 | 2.87 | 2.89 | 0.04 | 1.40% | 2.84 | 2.96 | 830103 | 24002.57 | 4.17% |
| 2024-03-29 | 2.72 | 2.85 | 0.19 | 7.14% | 2.70 | 2.90 | 861350 | 24226.07 | 4.32% |
| 2024-03-28 | 2.57 | 2.66 | 0.07 | 2.70% | 2.55 | 2.69 | 326743 | 8643.32 | 1.64% |
| 2024-03-27 | 2.67 | 2.59 | -0.10 | -3.72% | 2.59 | 2.69 | 301710 | 7960.70 | 1.51% |
| 2024-03-26 | 2.71 | 2.69 | -0.02 | -0.74% | 2.63 | 2.74 | 361149 | 9682.86 | 1.81% |
| 2024-03-25 | 2.78 | 2.71 | -0.08 | -2.87% | 2.70 | 2.82 | 468276 | 12926.18 | 2.35% |
| 2024-03-22 | 2.87 | 2.79 | -0.12 | -4.12% | 2.76 | 2.88 | 683837 | 19192.66 | 3.43% |
| 2024-03-21 | 2.93 | 2.91 | 0.04 | 1.39% | 2.86 | 2.96 | 713716 | 20679.92 | 3.58% |
| 2024-03-20 | 2.80 | 2.87 | 0.04 | 1.41% | 2.78 | 2.94 | 866601 | 24747.24 | 4.35% |
| 2024-03-19 | 2.83 | 2.83 | -0.02 | -0.70% | 2.81 | 2.99 | 915507 | 26485.96 | 4.59% |
| 2024-03-18 | 2.90 | 2.85 | -0.01 | -0.35% | 2.83 | 2.96 | 1151261 | 33141.30 | 5.78% |
| 2024-03-15 | 2.60 | 2.86 | 0.26 | 10.00% | 2.56 | 2.86 | 1095664 | 30176.20 | 5.50% |
| 2024-03-14 | 2.63 | 2.60 | 0.04 | 1.56% | 2.57 | 2.77 | 545440 | 14450.78 | 2.74% |
| 2024-03-13 | 2.55 | 2.56 | -0.02 | -0.78% | 2.54 | 2.59 | 218122 | 5588.63 | 1.09% |
| 2024-03-12 | 2.61 | 2.58 | -0.03 | -1.15% | 2.54 | 2.63 | 301645 | 7763.62 | 1.51% |
| 2024-03-11 | 2.60 | 2.61 | 0.03 | 1.16% | 2.56 | 2.63 | 330900 | 8584.57 | 1.66% |
| 2024-03-08 | 2.59 | 2.58 | 0.00 | 0.00% | 2.51 | 2.64 | 483903 | 12400.96 | 2.43% |
| 2024-03-07 | 2.50 | 2.58 | 0.10 | 4.03% | 2.49 | 2.67 | 730117 | 18959.12 | 3.66% |
| 2024-03-06 | 2.46 | 2.48 | 0.02 | 0.81% | 2.43 | 2.51 | 264893 | 6530.21 | 1.33% |
| 2024-03-05 | 2.52 | 2.46 | -0.03 | -1.20% | 2.45 | 2.55 | 290273 | 7256.90 | 1.46% |
| 2024-03-04 | 2.54 | 2.49 | -0.04 | -1.58% | 2.46 | 2.57 | 239971 | 6004.97 | 1.20% |
| 2024-03-01 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 184222 | 4632.95 | 0.92% |
| 2024-02-29 | 2.42 | 2.52 | 0.06 | 2.44% | 2.41 | 2.54 | 228163 | 5695.67 | 1.15% |
| 2024-02-28 | 2.58 | 2.46 | -0.11 | -4.28% | 2.46 | 2.67 | 419226 | 10751.05 | 2.10% |
| 2024-02-27 | 2.50 | 2.57 | 0.05 | 1.98% | 2.50 | 2.58 | 213817 | 5429.76 | 1.07% |
| 2024-02-26 | 2.50 | 2.52 | 0.01 | 0.40% | 2.49 | 2.56 | 238660 | 6013.03 | 1.20% |
| 2024-02-23 | 2.45 | 2.51 | 0.08 | 3.29% | 2.43 | 2.51 | 253369 | 6262.54 | 1.27% |
| 2024-02-22 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 216437 | 5256.80 | 1.09% |
| 2024-02-21 | 2.38 | 2.41 | 0.02 | 0.84% | 2.35 | 2.50 | 271055 | 6622.25 | 1.36% |
| 2024-02-20 | 2.37 | 2.39 | 0.02 | 0.84% | 2.31 | 2.39 | 214965 | 5084.13 | 1.08% |
| 2024-02-19 | 2.52 | 2.37 | -0.07 | -2.87% | 2.34 | 2.52 | 462528 | 11112.55 | 2.32% |
| 2024-02-08 | 2.22 | 2.44 | 0.22 | 9.91% | 2.22 | 2.44 | 290998 | 7008.96 | 1.46% |
| 2024-02-07 | 2.11 | 2.22 | 0.08 | 3.74% | 2.09 | 2.25 | 358165 | 7866.32 | 1.80% |
| 2024-02-06 | 2.00 | 2.14 | 0.07 | 3.38% | 1.94 | 2.19 | 410261 | 8430.36 | 2.06% |
| 2024-02-05 | 2.27 | 2.07 | -0.23 | -10.00% | 2.07 | 2.27 | 419870 | 8885.63 | 2.11% |
| 2024-02-02 | 2.40 | 2.30 | -0.09 | -3.77% | 2.20 | 2.43 | 291725 | 6787.98 | 1.46% |
| 2024-02-01 | 2.44 | 2.39 | -0.06 | -2.45% | 2.36 | 2.48 | 239087 | 5772.28 | 1.20% |
| 2024-01-31 | 2.55 | 2.45 | -0.11 | -4.30% | 2.44 | 2.59 | 233350 | 5856.63 | 1.17% |
| 2024-01-30 | 2.64 | 2.56 | -0.10 | -3.76% | 2.55 | 2.66 | 188384 | 4919.24 | 0.95% |
| 2024-01-29 | 2.70 | 2.66 | -0.03 | -1.12% | 2.64 | 2.72 | 234914 | 6304.68 | 1.18% |