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 | 3.35 | 3.34 | -0.01 | -0.30% | 3.32 | 3.37 | 63534 | 2122.21 | 0.60% |
| 2024-05-09 | 3.33 | 3.35 | 0.01 | 0.30% | 3.32 | 3.38 | 98952 | 3319.43 | 0.94% |
| 2024-05-08 | 3.36 | 3.34 | -0.01 | -0.30% | 3.33 | 3.36 | 69222 | 2317.50 | 0.66% |
| 2024-05-07 | 3.37 | 3.35 | -0.01 | -0.30% | 3.33 | 3.37 | 71960 | 2406.84 | 0.68% |
| 2024-05-06 | 3.34 | 3.36 | 0.04 | 1.20% | 3.34 | 3.38 | 90537 | 3043.67 | 0.86% |
| 2024-04-30 | 3.37 | 3.32 | -0.05 | -1.48% | 3.30 | 3.37 | 106817 | 3554.59 | 1.01% |
| 2024-04-29 | 3.27 | 3.37 | 0.09 | 2.74% | 3.26 | 3.38 | 117863 | 3936.84 | 1.12% |
| 2024-04-26 | 3.24 | 3.28 | 0.04 | 1.23% | 3.21 | 3.28 | 69128 | 2245.72 | 0.66% |
| 2024-04-25 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.26 | 49838 | 1610.58 | 0.47% |
| 2024-04-24 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.21 | 55957 | 1785.23 | 0.53% |
| 2024-04-23 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.22 | 54110 | 1727.07 | 0.51% |
| 2024-04-22 | 3.21 | 3.18 | -0.05 | -1.55% | 3.16 | 3.23 | 82909 | 2636.60 | 0.79% |
| 2024-04-19 | 3.21 | 3.23 | 0.00 | 0.00% | 3.18 | 3.32 | 104026 | 3369.24 | 0.99% |
| 2024-04-18 | 3.31 | 3.23 | -0.07 | -2.12% | 3.22 | 3.31 | 146103 | 4740.35 | 1.39% |
| 2024-04-17 | 3.20 | 3.30 | 0.17 | 5.43% | 3.18 | 3.33 | 130912 | 4289.67 | 1.24% |
| 2024-04-16 | 3.35 | 3.13 | -0.25 | -7.40% | 3.12 | 3.37 | 233953 | 7511.05 | 2.22% |
| 2024-04-15 | 3.58 | 3.38 | -0.37 | -9.87% | 3.38 | 3.60 | 429351 | 14777.25 | 4.07% |
| 2024-04-12 | 3.79 | 3.75 | 0.04 | 1.08% | 3.68 | 3.79 | 367269 | 13737.57 | 3.48% |
| 2024-04-11 | 3.69 | 3.71 | -0.06 | -1.59% | 3.64 | 3.80 | 376730 | 13970.24 | 3.57% |
| 2024-04-10 | 3.64 | 3.77 | 0.15 | 4.14% | 3.60 | 3.84 | 457497 | 17026.31 | 4.34% |
| 2024-04-09 | 3.55 | 3.62 | 0.04 | 1.12% | 3.50 | 3.64 | 193322 | 6897.21 | 1.83% |
| 2024-04-08 | 3.60 | 3.58 | -0.02 | -0.56% | 3.56 | 3.69 | 264469 | 9604.72 | 2.51% |
| 2024-04-03 | 3.54 | 3.60 | 0.08 | 2.27% | 3.52 | 3.62 | 200464 | 7163.10 | 1.90% |
| 2024-04-02 | 3.51 | 3.52 | 0.01 | 0.28% | 3.50 | 3.54 | 127003 | 4468.67 | 1.20% |
| 2024-04-01 | 3.46 | 3.51 | 0.07 | 2.03% | 3.46 | 3.54 | 130314 | 4556.64 | 1.24% |
| 2024-03-29 | 3.38 | 3.44 | 0.07 | 2.08% | 3.37 | 3.45 | 89684 | 3063.70 | 0.85% |
| 2024-03-28 | 3.34 | 3.37 | 0.03 | 0.90% | 3.34 | 3.41 | 83325 | 2815.74 | 0.79% |
| 2024-03-27 | 3.45 | 3.34 | -0.12 | -3.47% | 3.34 | 3.47 | 107910 | 3682.22 | 1.02% |
| 2024-03-26 | 3.43 | 3.46 | 0.01 | 0.29% | 3.40 | 3.47 | 103108 | 3534.86 | 0.98% |
| 2024-03-25 | 3.46 | 3.45 | -0.02 | -0.58% | 3.43 | 3.51 | 124219 | 4305.37 | 1.18% |
| 2024-03-22 | 3.47 | 3.47 | -0.02 | -0.57% | 3.43 | 3.49 | 121400 | 4198.20 | 1.15% |
| 2024-03-21 | 3.47 | 3.49 | 0.03 | 0.87% | 3.44 | 3.51 | 127491 | 4437.63 | 1.21% |
| 2024-03-20 | 3.46 | 3.46 | 0.01 | 0.29% | 3.44 | 3.47 | 83713 | 2894.98 | 0.79% |
| 2024-03-19 | 3.48 | 3.45 | -0.03 | -0.86% | 3.45 | 3.49 | 100834 | 3494.90 | 0.96% |
| 2024-03-18 | 3.44 | 3.48 | 0.04 | 1.16% | 3.43 | 3.48 | 157494 | 5440.88 | 1.49% |
| 2024-03-15 | 3.39 | 3.44 | 0.05 | 1.47% | 3.36 | 3.44 | 112817 | 3847.58 | 1.07% |
| 2024-03-14 | 3.37 | 3.39 | 0.02 | 0.59% | 3.36 | 3.43 | 116750 | 3964.56 | 1.11% |
| 2024-03-13 | 3.42 | 3.37 | -0.05 | -1.46% | 3.35 | 3.42 | 109835 | 3708.67 | 1.04% |
| 2024-03-12 | 3.36 | 3.42 | 0.05 | 1.48% | 3.35 | 3.44 | 155953 | 5283.53 | 1.48% |
| 2024-03-11 | 3.33 | 3.37 | 0.04 | 1.20% | 3.31 | 3.37 | 111301 | 3721.78 | 1.06% |
| 2024-03-08 | 3.33 | 3.33 | -0.01 | -0.30% | 3.27 | 3.34 | 93616 | 3098.93 | 0.89% |
| 2024-03-07 | 3.31 | 3.34 | 0.03 | 0.91% | 3.30 | 3.37 | 126808 | 4233.75 | 1.20% |
| 2024-03-06 | 3.28 | 3.31 | 0.04 | 1.22% | 3.25 | 3.32 | 92248 | 3040.18 | 0.88% |
| 2024-03-05 | 3.29 | 3.27 | -0.05 | -1.51% | 3.26 | 3.31 | 94427 | 3100.68 | 0.90% |
| 2024-03-04 | 3.37 | 3.32 | -0.05 | -1.48% | 3.28 | 3.39 | 128671 | 4269.58 | 1.22% |
| 2024-03-01 | 3.38 | 3.37 | -0.03 | -0.88% | 3.36 | 3.44 | 161166 | 5449.61 | 1.53% |
| 2024-02-29 | 3.33 | 3.40 | 0.05 | 1.49% | 3.26 | 3.40 | 166619 | 5599.88 | 1.58% |
| 2024-02-28 | 3.51 | 3.35 | -0.17 | -4.83% | 3.33 | 3.57 | 220704 | 7661.17 | 2.09% |
| 2024-02-27 | 3.43 | 3.52 | 0.08 | 2.33% | 3.41 | 3.52 | 189552 | 6603.55 | 1.80% |
| 2024-02-26 | 3.46 | 3.44 | -0.01 | -0.29% | 3.41 | 3.50 | 144607 | 4993.80 | 1.37% |
| 2024-02-23 | 3.41 | 3.45 | 0.06 | 1.77% | 3.35 | 3.45 | 192123 | 6541.46 | 1.82% |
| 2024-02-22 | 3.35 | 3.39 | 0.02 | 0.59% | 3.33 | 3.40 | 144683 | 4867.48 | 1.37% |
| 2024-02-21 | 3.31 | 3.37 | 0.04 | 1.20% | 3.27 | 3.43 | 211550 | 7121.14 | 2.01% |
| 2024-02-20 | 3.34 | 3.33 | -0.02 | -0.60% | 3.26 | 3.34 | 154655 | 5095.43 | 1.47% |
| 2024-02-19 | 3.28 | 3.35 | 0.09 | 2.76% | 3.23 | 3.37 | 198956 | 6594.29 | 1.89% |
| 2024-02-08 | 3.12 | 3.26 | 0.15 | 4.82% | 3.06 | 3.26 | 211988 | 6734.42 | 2.01% |
| 2024-02-07 | 3.26 | 3.11 | -0.14 | -4.31% | 3.05 | 3.27 | 202636 | 6435.32 | 1.92% |
| 2024-02-06 | 3.13 | 3.25 | 0.03 | 0.93% | 2.96 | 3.38 | 283693 | 8895.10 | 2.69% |
| 2024-02-05 | 3.51 | 3.22 | -0.36 | -10.06% | 3.22 | 3.52 | 374253 | 12254.50 | 3.55% |
| 2024-02-02 | 3.51 | 3.58 | 0.09 | 2.58% | 3.42 | 3.65 | 300161 | 10638.15 | 2.85% |
| 2024-02-01 | 3.54 | 3.49 | -0.09 | -2.51% | 3.43 | 3.59 | 260010 | 9106.99 | 2.47% |
| 2024-01-31 | 3.79 | 3.58 | -0.26 | -6.77% | 3.51 | 3.82 | 284440 | 10393.38 | 2.70% |