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 | 3.68 | 3.63 | -0.06 | -1.63% | 3.63 | 3.69 | 83722 | 3059.39 | 0.69% |
| 2024-05-07 | 3.72 | 3.69 | -0.03 | -0.81% | 3.67 | 3.72 | 89831 | 3311.29 | 0.74% |
| 2024-05-06 | 3.69 | 3.72 | 0.08 | 2.20% | 3.68 | 3.78 | 144151 | 5360.58 | 1.19% |
| 2024-04-30 | 3.70 | 3.64 | -0.07 | -1.89% | 3.63 | 3.71 | 108406 | 3971.00 | 0.90% |
| 2024-04-29 | 3.71 | 3.71 | -0.03 | -0.80% | 3.62 | 3.73 | 187510 | 6897.18 | 1.55% |
| 2024-04-26 | 3.72 | 3.74 | 0.02 | 0.54% | 3.68 | 3.75 | 112457 | 4176.86 | 0.93% |
| 2024-04-25 | 3.74 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 110749 | 4125.16 | 0.92% |
| 2024-04-24 | 3.77 | 3.76 | 0.04 | 1.08% | 3.71 | 3.78 | 110070 | 4114.02 | 0.91% |
| 2024-04-23 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.82 | 145138 | 5449.32 | 1.20% |
| 2024-04-22 | 3.76 | 3.75 | -0.07 | -1.83% | 3.72 | 3.82 | 199647 | 7502.77 | 1.65% |
| 2024-04-19 | 3.65 | 3.82 | 0.16 | 4.37% | 3.65 | 4.00 | 344020 | 13232.47 | 2.85% |
| 2024-04-18 | 3.71 | 3.66 | -0.08 | -2.14% | 3.65 | 3.74 | 149818 | 5531.06 | 1.24% |
| 2024-04-17 | 3.60 | 3.74 | 0.17 | 4.76% | 3.58 | 3.79 | 194989 | 7228.96 | 1.61% |
| 2024-04-16 | 3.84 | 3.57 | -0.34 | -8.70% | 3.55 | 3.88 | 366728 | 13528.33 | 3.04% |
| 2024-04-15 | 3.80 | 3.91 | 0.08 | 2.09% | 3.67 | 4.05 | 470837 | 18427.39 | 3.90% |
| 2024-04-12 | 3.81 | 3.83 | 0.03 | 0.79% | 3.79 | 3.97 | 275006 | 10653.79 | 2.28% |
| 2024-04-11 | 3.71 | 3.80 | 0.09 | 2.43% | 3.68 | 3.81 | 146435 | 5508.67 | 1.21% |
| 2024-04-10 | 3.74 | 3.71 | -0.04 | -1.07% | 3.66 | 3.78 | 97433 | 3618.64 | 0.81% |
| 2024-04-09 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.76 | 74533 | 2786.21 | 0.62% |
| 2024-04-08 | 3.79 | 3.74 | -0.05 | -1.32% | 3.73 | 3.79 | 83890 | 3149.29 | 0.69% |
| 2024-04-03 | 3.81 | 3.79 | -0.02 | -0.52% | 3.75 | 3.82 | 84918 | 3205.07 | 0.70% |
| 2024-04-02 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.84 | 109897 | 4186.03 | 0.91% |
| 2024-04-01 | 3.72 | 3.80 | 0.08 | 2.15% | 3.72 | 3.82 | 143689 | 5422.43 | 1.19% |
| 2024-03-29 | 3.64 | 3.72 | 0.07 | 1.92% | 3.64 | 3.72 | 93741 | 3455.43 | 0.78% |
| 2024-03-28 | 3.58 | 3.65 | 0.06 | 1.67% | 3.57 | 3.69 | 102930 | 3749.71 | 0.85% |
| 2024-03-27 | 3.68 | 3.59 | -0.09 | -2.45% | 3.59 | 3.68 | 123396 | 4473.35 | 1.02% |
| 2024-03-26 | 3.66 | 3.68 | 0.01 | 0.27% | 3.61 | 3.70 | 127127 | 4646.40 | 1.05% |
| 2024-03-25 | 3.73 | 3.67 | -0.09 | -2.39% | 3.66 | 3.78 | 111814 | 4165.80 | 0.93% |
| 2024-03-22 | 3.84 | 3.76 | -0.07 | -1.83% | 3.73 | 3.84 | 142277 | 5361.96 | 1.18% |
| 2024-03-21 | 3.84 | 3.83 | 0.01 | 0.26% | 3.78 | 3.84 | 158391 | 6038.96 | 1.31% |
| 2024-03-20 | 3.81 | 3.82 | 0.01 | 0.26% | 3.79 | 3.84 | 112112 | 4278.34 | 0.93% |
| 2024-03-19 | 3.87 | 3.81 | -0.05 | -1.30% | 3.80 | 3.88 | 137791 | 5293.64 | 1.14% |
| 2024-03-18 | 3.83 | 3.86 | 0.04 | 1.05% | 3.82 | 3.87 | 169169 | 6505.74 | 1.40% |
| 2024-03-15 | 3.82 | 3.82 | -0.01 | -0.26% | 3.78 | 3.83 | 134656 | 5116.89 | 1.11% |
| 2024-03-14 | 3.80 | 3.83 | 0.03 | 0.79% | 3.77 | 3.93 | 291803 | 11225.71 | 2.42% |
| 2024-03-13 | 3.82 | 3.80 | -0.05 | -1.30% | 3.74 | 3.84 | 212417 | 8044.96 | 1.76% |
| 2024-03-12 | 3.90 | 3.85 | -0.04 | -1.03% | 3.79 | 3.92 | 289789 | 11105.86 | 2.40% |
| 2024-03-11 | 3.86 | 3.89 | 0.13 | 3.46% | 3.83 | 3.98 | 465411 | 18167.75 | 3.85% |
| 2024-03-08 | 3.80 | 3.76 | -0.12 | -3.09% | 3.70 | 3.83 | 567830 | 21287.03 | 4.70% |
| 2024-03-07 | 3.66 | 3.88 | 0.26 | 7.18% | 3.65 | 3.98 | 789533 | 30687.26 | 6.53% |
| 2024-03-06 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.65 | 98717 | 3573.11 | 0.82% |
| 2024-03-05 | 3.66 | 3.60 | -0.08 | -2.17% | 3.60 | 3.68 | 108037 | 3927.82 | 0.89% |
| 2024-03-04 | 3.69 | 3.68 | 0.00 | 0.00% | 3.62 | 3.72 | 121296 | 4445.76 | 1.00% |
| 2024-03-01 | 3.66 | 3.68 | 0.02 | 0.55% | 3.64 | 3.70 | 125828 | 4621.28 | 1.04% |
| 2024-02-29 | 3.53 | 3.66 | 0.12 | 3.39% | 3.51 | 3.67 | 195682 | 7054.99 | 1.62% |
| 2024-02-28 | 3.78 | 3.54 | -0.23 | -6.10% | 3.53 | 3.82 | 258418 | 9543.52 | 2.14% |
| 2024-02-27 | 3.69 | 3.77 | 0.09 | 2.45% | 3.66 | 3.77 | 164058 | 6132.27 | 1.36% |
| 2024-02-26 | 3.68 | 3.68 | 0.06 | 1.66% | 3.67 | 3.77 | 209570 | 7783.60 | 1.73% |
| 2024-02-23 | 3.57 | 3.62 | 0.06 | 1.69% | 3.54 | 3.62 | 128943 | 4615.11 | 1.07% |
| 2024-02-22 | 3.51 | 3.56 | 0.04 | 1.14% | 3.51 | 3.58 | 109115 | 3869.91 | 0.90% |
| 2024-02-21 | 3.46 | 3.52 | 0.04 | 1.15% | 3.45 | 3.62 | 146052 | 5188.60 | 1.21% |
| 2024-02-20 | 3.48 | 3.48 | -0.01 | -0.29% | 3.42 | 3.49 | 92953 | 3218.30 | 0.77% |
| 2024-02-19 | 3.46 | 3.49 | 0.08 | 2.35% | 3.40 | 3.51 | 198228 | 6854.33 | 1.64% |
| 2024-02-08 | 3.26 | 3.41 | 0.20 | 6.23% | 3.22 | 3.42 | 230114 | 7643.23 | 1.90% |
| 2024-02-07 | 3.27 | 3.21 | -0.04 | -1.23% | 3.17 | 3.31 | 181701 | 5897.01 | 1.50% |
| 2024-02-06 | 3.08 | 3.25 | 0.13 | 4.17% | 3.01 | 3.34 | 246554 | 7796.26 | 2.04% |
| 2024-02-05 | 3.40 | 3.12 | -0.35 | -10.09% | 3.12 | 3.44 | 352555 | 11277.92 | 2.92% |
| 2024-02-02 | 3.63 | 3.47 | -0.19 | -5.19% | 3.34 | 3.67 | 279213 | 9802.26 | 2.31% |
| 2024-02-01 | 3.70 | 3.66 | -0.05 | -1.35% | 3.57 | 3.73 | 234282 | 8521.56 | 1.94% |
| 2024-01-31 | 3.83 | 3.71 | -0.16 | -4.13% | 3.70 | 3.90 | 215043 | 8125.53 | 1.78% |
| 2024-01-30 | 3.90 | 3.87 | -0.03 | -0.77% | 3.85 | 3.99 | 155162 | 6071.67 | 1.28% |