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 | 3.76 | 3.74 | -0.02 | -0.53% | 3.71 | 3.78 | 223336 | 8346.89 | 0.71% |
| 2024-05-09 | 3.67 | 3.76 | 0.08 | 2.17% | 3.66 | 3.78 | 431795 | 16176.04 | 1.37% |
| 2024-05-08 | 3.66 | 3.68 | -0.01 | -0.27% | 3.63 | 3.69 | 440927 | 16143.58 | 1.40% |
| 2024-05-07 | 3.85 | 3.69 | -0.17 | -4.40% | 3.65 | 3.86 | 741924 | 27534.07 | 2.36% |
| 2024-05-06 | 3.91 | 3.86 | -0.01 | -0.26% | 3.84 | 3.94 | 420084 | 16288.20 | 1.34% |
| 2024-04-30 | 4.00 | 3.87 | -0.10 | -2.52% | 3.84 | 4.02 | 386448 | 15129.77 | 1.23% |
| 2024-04-29 | 3.91 | 3.97 | -0.10 | -2.46% | 3.81 | 3.99 | 622962 | 24332.27 | 1.98% |
| 2024-04-26 | 4.12 | 4.07 | -0.05 | -1.21% | 4.05 | 4.15 | 262361 | 10711.46 | 0.83% |
| 2024-04-25 | 4.00 | 4.12 | 0.10 | 2.49% | 3.99 | 4.13 | 336199 | 13730.00 | 1.07% |
| 2024-04-24 | 4.03 | 4.02 | -0.01 | -0.25% | 3.97 | 4.04 | 260898 | 10458.91 | 0.83% |
| 2024-04-23 | 4.08 | 4.03 | -0.04 | -0.98% | 4.01 | 4.15 | 356502 | 14466.42 | 1.13% |
| 2024-04-22 | 4.14 | 4.07 | -0.07 | -1.69% | 4.05 | 4.17 | 377971 | 15480.92 | 1.20% |
| 2024-04-19 | 4.00 | 4.14 | 0.14 | 3.50% | 3.98 | 4.15 | 562575 | 23100.10 | 1.79% |
| 2024-04-18 | 3.96 | 4.00 | 0.02 | 0.50% | 3.96 | 4.02 | 288371 | 11507.95 | 0.92% |
| 2024-04-17 | 3.93 | 3.98 | 0.08 | 2.05% | 3.87 | 3.98 | 306321 | 12046.72 | 0.97% |
| 2024-04-16 | 3.99 | 3.90 | -0.07 | -1.76% | 3.90 | 4.02 | 413038 | 16364.67 | 1.31% |
| 2024-04-15 | 3.91 | 3.97 | 0.09 | 2.32% | 3.81 | 3.98 | 509785 | 20046.73 | 1.62% |
| 2024-04-12 | 3.92 | 3.88 | -0.04 | -1.02% | 3.87 | 3.94 | 251040 | 9800.78 | 0.80% |
| 2024-04-11 | 3.83 | 3.92 | 0.03 | 0.77% | 3.82 | 3.97 | 351729 | 13784.17 | 1.12% |
| 2024-04-10 | 3.82 | 3.89 | 0.07 | 1.83% | 3.82 | 3.94 | 589796 | 23007.44 | 1.87% |
| 2024-04-09 | 3.81 | 3.82 | 0.00 | 0.00% | 3.77 | 3.85 | 307509 | 11708.65 | 0.98% |
| 2024-04-08 | 3.79 | 3.82 | 0.04 | 1.06% | 3.78 | 3.89 | 566516 | 21725.60 | 1.80% |
| 2024-04-03 | 3.72 | 3.78 | 0.05 | 1.34% | 3.72 | 3.79 | 491528 | 18504.90 | 1.56% |
| 2024-04-02 | 3.59 | 3.73 | 0.15 | 4.19% | 3.59 | 3.75 | 746565 | 27495.49 | 2.37% |
| 2024-04-01 | 3.51 | 3.58 | 0.06 | 1.70% | 3.51 | 3.59 | 321641 | 11462.11 | 1.02% |
| 2024-03-29 | 3.49 | 3.52 | 0.03 | 0.86% | 3.46 | 3.53 | 298720 | 10468.09 | 0.95% |
| 2024-03-28 | 3.51 | 3.49 | -0.03 | -0.85% | 3.48 | 3.52 | 290001 | 10141.27 | 0.92% |
| 2024-03-27 | 3.56 | 3.52 | -0.05 | -1.40% | 3.51 | 3.59 | 203928 | 7240.32 | 0.65% |
| 2024-03-26 | 3.59 | 3.57 | -0.01 | -0.28% | 3.54 | 3.60 | 186015 | 6643.28 | 0.59% |
| 2024-03-25 | 3.54 | 3.58 | 0.02 | 0.56% | 3.53 | 3.62 | 255769 | 9182.06 | 0.81% |
| 2024-03-22 | 3.61 | 3.56 | -0.06 | -1.66% | 3.54 | 3.63 | 228750 | 8182.26 | 0.73% |
| 2024-03-21 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.63 | 223301 | 8053.08 | 0.71% |
| 2024-03-20 | 3.62 | 3.60 | -0.01 | -0.28% | 3.57 | 3.63 | 251752 | 9058.03 | 0.80% |
| 2024-03-19 | 3.60 | 3.61 | 0.00 | 0.00% | 3.58 | 3.66 | 268250 | 9735.14 | 0.85% |
| 2024-03-18 | 3.64 | 3.61 | -0.03 | -0.82% | 3.57 | 3.64 | 359258 | 12919.10 | 1.14% |
| 2024-03-15 | 3.56 | 3.64 | 0.08 | 2.25% | 3.52 | 3.64 | 357667 | 12845.47 | 1.14% |
| 2024-03-14 | 3.56 | 3.56 | -0.01 | -0.28% | 3.55 | 3.61 | 203283 | 7286.30 | 0.65% |
| 2024-03-13 | 3.57 | 3.57 | -0.02 | -0.56% | 3.54 | 3.59 | 256783 | 9151.39 | 0.82% |
| 2024-03-12 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.63 | 326499 | 11706.99 | 1.04% |
| 2024-03-11 | 3.64 | 3.63 | 0.00 | 0.00% | 3.58 | 3.66 | 362629 | 13077.43 | 1.15% |
| 2024-03-08 | 3.67 | 3.63 | -0.04 | -1.09% | 3.62 | 3.68 | 329948 | 12026.76 | 1.05% |
| 2024-03-07 | 3.56 | 3.67 | 0.12 | 3.38% | 3.56 | 3.69 | 650573 | 23749.29 | 2.07% |
| 2024-03-06 | 3.50 | 3.55 | 0.04 | 1.14% | 3.49 | 3.58 | 269280 | 9565.58 | 0.86% |
| 2024-03-05 | 3.52 | 3.51 | -0.03 | -0.85% | 3.49 | 3.53 | 236864 | 8307.43 | 0.75% |
| 2024-03-04 | 3.53 | 3.54 | -0.01 | -0.28% | 3.49 | 3.55 | 338011 | 11893.64 | 1.07% |
| 2024-03-01 | 3.58 | 3.55 | -0.02 | -0.56% | 3.53 | 3.59 | 295016 | 10489.89 | 0.94% |
| 2024-02-29 | 3.54 | 3.57 | 0.01 | 0.28% | 3.52 | 3.60 | 253766 | 9047.38 | 0.81% |
| 2024-02-28 | 3.61 | 3.56 | -0.05 | -1.39% | 3.55 | 3.65 | 388396 | 14031.07 | 1.23% |
| 2024-02-27 | 3.59 | 3.61 | 0.01 | 0.28% | 3.56 | 3.62 | 385183 | 13813.65 | 1.22% |
| 2024-02-26 | 3.67 | 3.60 | -0.06 | -1.64% | 3.59 | 3.67 | 361094 | 13061.24 | 1.15% |
| 2024-02-23 | 3.69 | 3.66 | -0.03 | -0.81% | 3.64 | 3.71 | 292803 | 10726.95 | 0.93% |
| 2024-02-22 | 3.65 | 3.69 | 0.03 | 0.82% | 3.64 | 3.71 | 300864 | 11088.27 | 0.96% |
| 2024-02-21 | 3.64 | 3.66 | 0.01 | 0.27% | 3.62 | 3.72 | 383052 | 14112.05 | 1.22% |
| 2024-02-20 | 3.61 | 3.65 | 0.04 | 1.11% | 3.57 | 3.67 | 434074 | 15813.89 | 1.38% |
| 2024-02-19 | 3.60 | 3.61 | 0.04 | 1.12% | 3.56 | 3.62 | 409710 | 14699.17 | 1.30% |
| 2024-02-08 | 3.55 | 3.57 | 0.01 | 0.28% | 3.52 | 3.66 | 550408 | 19739.80 | 1.75% |
| 2024-02-07 | 3.44 | 3.56 | 0.10 | 2.89% | 3.41 | 3.59 | 564556 | 19950.52 | 1.79% |
| 2024-02-06 | 3.31 | 3.46 | 0.09 | 2.67% | 3.26 | 3.49 | 589662 | 19867.55 | 1.87% |
| 2024-02-05 | 3.43 | 3.37 | -0.07 | -2.03% | 3.25 | 3.46 | 455398 | 15287.55 | 1.45% |