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 | 3.58 | -0.24 | -6.28% | 3.56 | 3.79 | 305219 | 11105.07 | 6.75% |
| 2024-05-07 | 3.60 | 3.82 | -0.15 | -3.78% | 3.60 | 3.87 | 559406 | 20844.69 | 12.37% |
| 2024-05-06 | 4.09 | 3.97 | -0.11 | -2.70% | 3.90 | 4.49 | 749361 | 31893.63 | 16.57% |
| 2024-04-30 | 4.07 | 4.08 | 0.37 | 9.97% | 4.01 | 4.08 | 353962 | 14434.13 | 7.83% |
| 2024-04-29 | 3.33 | 3.71 | 0.34 | 10.09% | 3.30 | 3.71 | 156956 | 5570.04 | 3.47% |
| 2024-04-26 | 3.25 | 3.37 | 0.12 | 3.69% | 3.20 | 3.42 | 110315 | 3628.62 | 2.44% |
| 2024-04-25 | 3.19 | 3.25 | 0.04 | 1.25% | 3.18 | 3.30 | 51659 | 1681.31 | 1.14% |
| 2024-04-24 | 3.18 | 3.21 | 0.03 | 0.94% | 3.16 | 3.24 | 52132 | 1666.15 | 1.15% |
| 2024-04-23 | 3.10 | 3.18 | 0.08 | 2.58% | 3.09 | 3.20 | 54498 | 1725.02 | 1.20% |
| 2024-04-22 | 3.16 | 3.10 | -0.07 | -2.21% | 3.08 | 3.21 | 58732 | 1836.17 | 1.30% |
| 2024-04-19 | 3.23 | 3.17 | -0.05 | -1.55% | 3.15 | 3.26 | 51756 | 1654.62 | 1.14% |
| 2024-04-18 | 3.26 | 3.22 | -0.03 | -0.92% | 3.16 | 3.30 | 77826 | 2512.13 | 1.72% |
| 2024-04-17 | 3.10 | 3.25 | 0.18 | 5.86% | 3.10 | 3.26 | 93975 | 3016.87 | 2.08% |
| 2024-04-16 | 3.29 | 3.07 | -0.27 | -8.08% | 3.05 | 3.29 | 121431 | 3800.98 | 2.68% |
| 2024-04-15 | 3.59 | 3.34 | -0.27 | -7.48% | 3.28 | 3.63 | 110319 | 3754.40 | 2.44% |
| 2024-04-12 | 3.67 | 3.61 | -0.06 | -1.63% | 3.60 | 3.72 | 54620 | 1996.21 | 1.21% |
| 2024-04-11 | 3.65 | 3.67 | 0.02 | 0.55% | 3.62 | 3.72 | 57285 | 2109.09 | 1.27% |
| 2024-04-10 | 3.80 | 3.65 | -0.15 | -3.95% | 3.62 | 3.82 | 93690 | 3449.34 | 2.07% |
| 2024-04-09 | 3.73 | 3.80 | 0.08 | 2.15% | 3.72 | 3.81 | 70578 | 2669.38 | 1.56% |
| 2024-04-08 | 3.86 | 3.72 | -0.14 | -3.63% | 3.71 | 3.86 | 96366 | 3621.27 | 2.13% |
| 2024-04-03 | 3.91 | 3.86 | -0.06 | -1.53% | 3.81 | 3.94 | 102860 | 3974.32 | 2.27% |
| 2024-04-02 | 3.91 | 3.92 | 0.01 | 0.26% | 3.86 | 3.99 | 171186 | 6714.57 | 3.78% |
| 2024-04-01 | 3.88 | 3.91 | 0.01 | 0.26% | 3.83 | 3.97 | 153770 | 5989.09 | 3.40% |
| 2024-03-29 | 4.00 | 3.90 | -0.22 | -5.34% | 3.77 | 4.08 | 315820 | 12393.49 | 6.98% |
| 2024-03-28 | 4.04 | 4.12 | -0.14 | -3.29% | 4.01 | 4.47 | 423158 | 17806.99 | 9.36% |
| 2024-03-27 | 4.10 | 4.26 | 0.09 | 2.16% | 3.88 | 4.52 | 440161 | 18210.15 | 9.73% |
| 2024-03-26 | 3.87 | 4.17 | 0.26 | 6.65% | 3.83 | 4.30 | 370777 | 14969.21 | 8.20% |
| 2024-03-25 | 3.91 | 3.91 | -0.01 | -0.26% | 3.82 | 4.07 | 182708 | 7166.46 | 4.04% |
| 2024-03-22 | 3.92 | 3.92 | -0.02 | -0.51% | 3.82 | 4.02 | 157529 | 6153.84 | 3.48% |
| 2024-03-21 | 3.86 | 3.94 | 0.09 | 2.34% | 3.85 | 4.06 | 183738 | 7280.08 | 4.06% |
| 2024-03-20 | 3.73 | 3.85 | 0.08 | 2.12% | 3.71 | 3.89 | 136833 | 5216.35 | 3.03% |
| 2024-03-19 | 3.75 | 3.77 | 0.02 | 0.53% | 3.74 | 4.01 | 172575 | 6608.99 | 3.82% |
| 2024-03-18 | 3.65 | 3.75 | 0.11 | 3.02% | 3.62 | 3.77 | 146964 | 5420.90 | 3.25% |
| 2024-03-15 | 3.61 | 3.64 | 0.03 | 0.83% | 3.59 | 3.66 | 103465 | 3755.57 | 2.29% |
| 2024-03-14 | 3.61 | 3.61 | 0.00 | 0.00% | 3.56 | 3.66 | 110116 | 3978.68 | 2.43% |
| 2024-03-13 | 3.71 | 3.61 | -0.13 | -3.48% | 3.57 | 3.73 | 146794 | 5319.20 | 3.25% |
| 2024-03-12 | 3.58 | 3.74 | 0.16 | 4.47% | 3.53 | 3.78 | 222668 | 8124.28 | 4.92% |
| 2024-03-11 | 3.51 | 3.58 | 0.07 | 1.99% | 3.47 | 3.58 | 158509 | 5602.18 | 3.50% |
| 2024-03-08 | 3.47 | 3.51 | 0.08 | 2.33% | 3.39 | 3.57 | 182769 | 6367.98 | 4.04% |
| 2024-03-07 | 3.49 | 3.43 | -0.07 | -2.00% | 3.41 | 3.59 | 283654 | 9920.22 | 6.27% |
| 2024-03-06 | 3.31 | 3.50 | 0.20 | 6.06% | 3.30 | 3.63 | 358803 | 12730.23 | 7.93% |
| 2024-03-05 | 3.39 | 3.30 | -0.11 | -3.23% | 3.28 | 3.41 | 107972 | 3602.56 | 2.39% |
| 2024-03-04 | 3.54 | 3.41 | -0.13 | -3.67% | 3.33 | 3.54 | 128607 | 4376.73 | 2.84% |
| 2024-03-01 | 3.56 | 3.54 | -0.01 | -0.28% | 3.46 | 3.61 | 120227 | 4237.79 | 2.66% |
| 2024-02-29 | 3.37 | 3.55 | 0.11 | 3.20% | 3.37 | 3.55 | 151688 | 5287.65 | 3.35% |
| 2024-02-28 | 3.78 | 3.44 | -0.31 | -8.27% | 3.44 | 3.87 | 238653 | 8781.76 | 5.28% |
| 2024-02-27 | 3.59 | 3.75 | 0.12 | 3.31% | 3.54 | 3.78 | 164817 | 6096.46 | 3.64% |
| 2024-02-26 | 3.56 | 3.63 | 0.11 | 3.13% | 3.54 | 3.72 | 301984 | 10943.19 | 6.68% |
| 2024-02-23 | 3.59 | 3.52 | 0.10 | 2.92% | 3.42 | 3.60 | 213718 | 7501.91 | 4.72% |
| 2024-02-22 | 3.28 | 3.42 | 0.12 | 3.64% | 3.28 | 3.42 | 202714 | 6812.77 | 4.48% |
| 2024-02-21 | 3.18 | 3.30 | 0.08 | 2.48% | 3.14 | 3.44 | 213598 | 7098.64 | 4.72% |
| 2024-02-20 | 3.14 | 3.22 | 0.07 | 2.22% | 3.06 | 3.22 | 172496 | 5447.53 | 3.81% |
| 2024-02-19 | 3.03 | 3.15 | 0.10 | 3.28% | 2.91 | 3.16 | 254393 | 7812.56 | 5.62% |
| 2024-02-08 | 2.77 | 3.05 | 0.03 | 0.99% | 2.72 | 3.06 | 475111 | 13588.24 | 10.50% |
| 2024-02-07 | 3.45 | 3.02 | -0.33 | -9.85% | 3.02 | 3.45 | 271997 | 8309.36 | 6.01% |
| 2024-02-06 | 3.29 | 3.35 | -0.30 | -8.22% | 3.29 | 3.46 | 275149 | 9114.38 | 6.08% |
| 2024-02-05 | 4.00 | 3.65 | -0.41 | -10.10% | 3.65 | 4.00 | 90919 | 3359.47 | 2.01% |
| 2024-02-02 | 4.06 | 4.06 | -0.01 | -0.25% | 3.89 | 4.40 | 205777 | 8569.04 | 4.55% |
| 2024-02-01 | 4.32 | 4.07 | -0.34 | -7.71% | 4.02 | 4.38 | 164559 | 6784.21 | 3.64% |
| 2024-01-31 | 4.76 | 4.41 | -0.38 | -7.93% | 4.35 | 4.87 | 156726 | 7115.68 | 3.46% |
| 2024-01-30 | 4.95 | 4.79 | -0.18 | -3.62% | 4.77 | 5.01 | 158499 | 7691.99 | 3.50% |