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 | 3.42 | 3.42 | -0.01 | -0.29% | 3.39 | 3.45 | 47309 | 1617.36 | 0.54% |
| 2024-05-09 | 3.41 | 3.43 | 0.04 | 1.18% | 3.39 | 3.44 | 38095 | 1304.74 | 0.44% |
| 2024-05-08 | 3.42 | 3.39 | -0.07 | -2.02% | 3.39 | 3.46 | 52202 | 1784.73 | 0.60% |
| 2024-05-07 | 3.44 | 3.46 | 0.03 | 0.87% | 3.40 | 3.48 | 62296 | 2136.85 | 0.72% |
| 2024-05-06 | 3.43 | 3.43 | 0.04 | 1.18% | 3.40 | 3.46 | 72839 | 2500.09 | 0.84% |
| 2024-04-30 | 3.43 | 3.39 | -0.03 | -0.88% | 3.34 | 3.43 | 64151 | 2165.51 | 0.74% |
| 2024-04-29 | 3.24 | 3.42 | 0.18 | 5.56% | 3.24 | 3.42 | 103427 | 3474.25 | 1.19% |
| 2024-04-26 | 3.19 | 3.24 | 0.06 | 1.89% | 3.14 | 3.24 | 56845 | 1814.24 | 0.65% |
| 2024-04-25 | 3.12 | 3.18 | 0.05 | 1.60% | 3.10 | 3.19 | 50093 | 1585.13 | 0.58% |
| 2024-04-24 | 3.11 | 3.13 | 0.02 | 0.64% | 3.06 | 3.13 | 71614 | 2219.47 | 0.82% |
| 2024-04-23 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.14 | 47391 | 1476.52 | 0.55% |
| 2024-04-22 | 3.18 | 3.10 | -0.06 | -1.90% | 3.06 | 3.18 | 64743 | 2018.00 | 0.75% |
| 2024-04-19 | 3.18 | 3.16 | -0.02 | -0.63% | 3.12 | 3.23 | 65470 | 2072.74 | 0.75% |
| 2024-04-18 | 3.28 | 3.18 | -0.08 | -2.45% | 3.17 | 3.28 | 87625 | 2813.80 | 1.01% |
| 2024-04-17 | 3.10 | 3.26 | 0.20 | 6.54% | 3.09 | 3.27 | 135535 | 4342.14 | 1.56% |
| 2024-04-16 | 3.36 | 3.06 | -0.31 | -9.20% | 3.03 | 3.36 | 203732 | 6364.71 | 2.34% |
| 2024-04-15 | 3.53 | 3.37 | -0.26 | -7.16% | 3.31 | 3.61 | 181977 | 6249.61 | 2.09% |
| 2024-04-12 | 3.69 | 3.63 | -0.09 | -2.42% | 3.61 | 3.77 | 167139 | 6167.20 | 1.92% |
| 2024-04-11 | 3.61 | 3.72 | 0.08 | 2.20% | 3.55 | 3.79 | 170225 | 6289.62 | 1.96% |
| 2024-04-10 | 3.64 | 3.64 | 0.00 | 0.00% | 3.58 | 3.66 | 80719 | 2921.73 | 0.93% |
| 2024-04-09 | 3.55 | 3.64 | 0.07 | 1.96% | 3.54 | 3.65 | 71576 | 2580.59 | 0.82% |
| 2024-04-08 | 3.61 | 3.57 | -0.05 | -1.38% | 3.56 | 3.65 | 81114 | 2926.16 | 0.93% |
| 2024-04-03 | 3.58 | 3.62 | 0.06 | 1.69% | 3.55 | 3.62 | 83837 | 3010.10 | 0.96% |
| 2024-04-02 | 3.56 | 3.56 | 0.01 | 0.28% | 3.53 | 3.59 | 74426 | 2649.41 | 0.86% |
| 2024-04-01 | 3.49 | 3.55 | 0.05 | 1.43% | 3.48 | 3.56 | 73468 | 2598.00 | 0.85% |
| 2024-03-29 | 3.42 | 3.50 | 0.06 | 1.74% | 3.40 | 3.50 | 88964 | 3074.12 | 1.02% |
| 2024-03-28 | 3.40 | 3.44 | 0.01 | 0.29% | 3.35 | 3.46 | 120582 | 4110.21 | 1.39% |
| 2024-03-27 | 3.41 | 3.43 | 0.00 | 0.00% | 3.37 | 3.62 | 134309 | 4666.70 | 1.55% |
| 2024-03-26 | 3.40 | 3.43 | 0.02 | 0.59% | 3.36 | 3.44 | 54530 | 1854.83 | 0.63% |
| 2024-03-25 | 3.45 | 3.41 | -0.04 | -1.16% | 3.40 | 3.48 | 59618 | 2052.41 | 0.69% |
| 2024-03-22 | 3.51 | 3.45 | -0.06 | -1.71% | 3.42 | 3.51 | 65159 | 2257.26 | 0.75% |
| 2024-03-21 | 3.51 | 3.51 | 0.01 | 0.29% | 3.47 | 3.53 | 83171 | 2917.92 | 0.96% |
| 2024-03-20 | 3.47 | 3.50 | 0.02 | 0.57% | 3.46 | 3.51 | 52748 | 1840.95 | 0.61% |
| 2024-03-19 | 3.51 | 3.48 | -0.03 | -0.85% | 3.47 | 3.52 | 48552 | 1696.63 | 0.56% |
| 2024-03-18 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.51 | 64808 | 2264.88 | 0.75% |
| 2024-03-15 | 3.41 | 3.48 | 0.05 | 1.46% | 3.39 | 3.49 | 61304 | 2113.47 | 0.71% |
| 2024-03-14 | 3.42 | 3.43 | 0.01 | 0.29% | 3.38 | 3.45 | 61688 | 2112.27 | 0.71% |
| 2024-03-13 | 3.43 | 3.42 | -0.02 | -0.58% | 3.38 | 3.44 | 54132 | 1846.23 | 0.62% |
| 2024-03-12 | 3.40 | 3.44 | 0.05 | 1.47% | 3.37 | 3.44 | 54290 | 1851.26 | 0.62% |
| 2024-03-11 | 3.37 | 3.39 | 0.03 | 0.89% | 3.32 | 3.40 | 51901 | 1749.21 | 0.60% |
| 2024-03-08 | 3.38 | 3.36 | 0.00 | 0.00% | 3.30 | 3.39 | 42430 | 1416.33 | 0.49% |
| 2024-03-07 | 3.39 | 3.36 | 0.00 | 0.00% | 3.35 | 3.43 | 54611 | 1849.30 | 0.63% |
| 2024-03-06 | 3.32 | 3.36 | 0.04 | 1.20% | 3.31 | 3.38 | 40513 | 1357.15 | 0.47% |
| 2024-03-05 | 3.35 | 3.32 | -0.07 | -2.06% | 3.32 | 3.38 | 50623 | 1691.14 | 0.58% |
| 2024-03-04 | 3.42 | 3.39 | -0.04 | -1.17% | 3.35 | 3.44 | 54325 | 1836.27 | 0.63% |
| 2024-03-01 | 3.42 | 3.43 | 0.02 | 0.59% | 3.36 | 3.44 | 68573 | 2331.39 | 0.79% |
| 2024-02-29 | 3.25 | 3.41 | 0.11 | 3.33% | 3.21 | 3.41 | 98026 | 3278.69 | 1.13% |
| 2024-02-28 | 3.53 | 3.30 | -0.24 | -6.78% | 3.29 | 3.60 | 180453 | 6253.75 | 2.08% |
| 2024-02-27 | 3.45 | 3.54 | 0.08 | 2.31% | 3.42 | 3.55 | 106755 | 3739.69 | 1.23% |
| 2024-02-26 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.50 | 113562 | 3922.33 | 1.31% |
| 2024-02-23 | 3.33 | 3.44 | 0.11 | 3.30% | 3.31 | 3.46 | 113644 | 3834.66 | 1.31% |
| 2024-02-22 | 3.29 | 3.33 | 0.04 | 1.22% | 3.25 | 3.34 | 75978 | 2510.76 | 0.87% |
| 2024-02-21 | 3.21 | 3.29 | 0.05 | 1.54% | 3.21 | 3.36 | 126226 | 4170.05 | 1.45% |
| 2024-02-20 | 3.25 | 3.24 | -0.01 | -0.31% | 3.18 | 3.27 | 92351 | 2983.62 | 1.06% |
| 2024-02-19 | 3.19 | 3.25 | 0.08 | 2.52% | 3.16 | 3.28 | 161630 | 5199.67 | 1.86% |
| 2024-02-08 | 3.03 | 3.17 | 0.16 | 5.32% | 2.91 | 3.18 | 179160 | 5473.54 | 2.06% |
| 2024-02-07 | 3.19 | 3.01 | -0.18 | -5.64% | 2.93 | 3.19 | 247861 | 7486.08 | 2.85% |
| 2024-02-06 | 3.18 | 3.19 | -0.09 | -2.74% | 3.02 | 3.30 | 230299 | 7199.81 | 2.65% |
| 2024-02-05 | 3.35 | 3.28 | -0.10 | -2.96% | 3.04 | 3.36 | 335341 | 10609.00 | 3.86% |
| 2024-02-02 | 3.53 | 3.38 | -0.16 | -4.52% | 3.30 | 3.64 | 180520 | 6268.13 | 2.08% |