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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.60 | 3.54 | -0.06 | -1.67% | 3.51 | 3.61 | 104441 | 3707.62 | 0.51% |
| 2024-05-10 | 3.63 | 3.60 | -0.03 | -0.83% | 3.57 | 3.65 | 82251 | 2958.17 | 0.40% |
| 2024-05-09 | 3.58 | 3.63 | 0.05 | 1.40% | 3.56 | 3.66 | 119674 | 4349.28 | 0.59% |
| 2024-05-08 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.64 | 139679 | 5038.91 | 0.68% |
| 2024-05-07 | 3.63 | 3.60 | 0.00 | 0.00% | 3.54 | 3.64 | 112338 | 4013.44 | 0.55% |
| 2024-05-06 | 3.56 | 3.60 | 0.09 | 2.56% | 3.54 | 3.62 | 153202 | 5494.43 | 0.75% |
| 2024-04-30 | 3.60 | 3.51 | -0.06 | -1.68% | 3.48 | 3.60 | 132201 | 4652.93 | 0.65% |
| 2024-04-29 | 3.36 | 3.57 | 0.18 | 5.31% | 3.34 | 3.57 | 246805 | 8624.91 | 1.21% |
| 2024-04-26 | 3.33 | 3.39 | 0.02 | 0.59% | 3.25 | 3.40 | 188886 | 6300.92 | 0.92% |
| 2024-04-25 | 3.30 | 3.37 | 0.05 | 1.51% | 3.29 | 3.40 | 131008 | 4408.76 | 0.64% |
| 2024-04-24 | 3.32 | 3.32 | 0.00 | 0.00% | 3.25 | 3.34 | 111579 | 3674.12 | 0.55% |
| 2024-04-23 | 3.36 | 3.32 | -0.06 | -1.78% | 3.29 | 3.38 | 136526 | 4543.80 | 0.67% |
| 2024-04-22 | 3.48 | 3.38 | -0.11 | -3.15% | 3.36 | 3.53 | 164271 | 5596.95 | 0.80% |
| 2024-04-19 | 3.49 | 3.49 | -0.02 | -0.57% | 3.48 | 3.60 | 149310 | 5274.83 | 0.73% |
| 2024-04-18 | 3.62 | 3.51 | -0.07 | -1.96% | 3.51 | 3.65 | 182009 | 6467.30 | 0.89% |
| 2024-04-17 | 3.38 | 3.58 | 0.24 | 7.19% | 3.38 | 3.59 | 216470 | 7580.26 | 1.06% |
| 2024-04-16 | 3.74 | 3.34 | -0.37 | -9.97% | 3.34 | 3.75 | 307629 | 10683.15 | 1.51% |
| 2024-04-15 | 3.82 | 3.71 | -0.15 | -3.89% | 3.65 | 3.88 | 263374 | 9835.91 | 1.29% |
| 2024-04-12 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.93 | 199924 | 7741.67 | 0.98% |
| 2024-04-11 | 3.81 | 3.89 | 0.05 | 1.30% | 3.79 | 3.94 | 244171 | 9490.78 | 1.20% |
| 2024-04-10 | 3.85 | 3.84 | -0.01 | -0.26% | 3.83 | 3.90 | 183637 | 7092.91 | 0.90% |
| 2024-04-09 | 3.78 | 3.85 | 0.06 | 1.58% | 3.76 | 3.87 | 204168 | 7799.83 | 1.00% |
| 2024-04-08 | 3.78 | 3.79 | -0.02 | -0.52% | 3.77 | 3.92 | 313314 | 12048.73 | 1.53% |
| 2024-04-03 | 3.68 | 3.81 | 0.12 | 3.25% | 3.68 | 3.83 | 268032 | 10142.72 | 1.31% |
| 2024-04-02 | 3.62 | 3.69 | 0.04 | 1.10% | 3.62 | 3.71 | 132384 | 4876.38 | 0.65% |
| 2024-04-01 | 3.58 | 3.65 | 0.08 | 2.24% | 3.57 | 3.65 | 115840 | 4189.14 | 0.57% |
| 2024-03-29 | 3.54 | 3.57 | 0.01 | 0.28% | 3.53 | 3.60 | 86674 | 3087.58 | 0.42% |
| 2024-03-28 | 3.52 | 3.56 | 0.04 | 1.14% | 3.50 | 3.60 | 107570 | 3826.50 | 0.53% |
| 2024-03-27 | 3.61 | 3.52 | -0.09 | -2.49% | 3.51 | 3.65 | 95553 | 3416.31 | 0.47% |
| 2024-03-26 | 3.64 | 3.61 | -0.02 | -0.55% | 3.54 | 3.66 | 119107 | 4282.70 | 0.58% |
| 2024-03-25 | 3.66 | 3.63 | -0.09 | -2.42% | 3.63 | 3.72 | 124386 | 4571.30 | 0.61% |
| 2024-03-22 | 3.82 | 3.72 | -0.08 | -2.11% | 3.71 | 3.83 | 136094 | 5099.02 | 0.67% |
| 2024-03-21 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.84 | 98419 | 3745.68 | 0.48% |
| 2024-03-20 | 3.82 | 3.83 | -0.01 | -0.26% | 3.79 | 3.87 | 115927 | 4429.83 | 0.57% |
| 2024-03-19 | 3.83 | 3.84 | 0.02 | 0.52% | 3.82 | 3.89 | 183482 | 7079.40 | 0.90% |
| 2024-03-18 | 3.84 | 3.82 | 0.00 | 0.00% | 3.78 | 3.84 | 132426 | 5039.21 | 0.65% |
| 2024-03-15 | 3.75 | 3.82 | 0.06 | 1.60% | 3.72 | 3.84 | 166990 | 6308.70 | 0.82% |
| 2024-03-14 | 3.75 | 3.76 | -0.01 | -0.27% | 3.73 | 3.82 | 159414 | 6027.89 | 0.78% |
| 2024-03-13 | 3.78 | 3.77 | -0.01 | -0.26% | 3.73 | 3.80 | 126256 | 4752.85 | 0.62% |
| 2024-03-12 | 3.80 | 3.78 | -0.03 | -0.79% | 3.74 | 3.81 | 143023 | 5394.24 | 0.70% |
| 2024-03-11 | 3.80 | 3.81 | 0.01 | 0.26% | 3.74 | 3.83 | 122826 | 4634.95 | 0.60% |
| 2024-03-08 | 3.85 | 3.80 | -0.03 | -0.78% | 3.76 | 3.85 | 100494 | 3813.15 | 0.49% |
| 2024-03-07 | 3.82 | 3.83 | 0.02 | 0.52% | 3.81 | 3.92 | 183445 | 7096.16 | 0.90% |
| 2024-03-06 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.86 | 137335 | 5256.68 | 0.67% |
| 2024-03-05 | 3.83 | 3.78 | -0.07 | -1.82% | 3.75 | 3.85 | 136655 | 5173.91 | 0.67% |
| 2024-03-04 | 3.90 | 3.85 | -0.05 | -1.28% | 3.80 | 3.91 | 159186 | 6112.16 | 0.78% |
| 2024-03-01 | 3.87 | 3.90 | 0.04 | 1.04% | 3.86 | 3.93 | 142085 | 5523.30 | 0.70% |
| 2024-02-29 | 3.71 | 3.86 | 0.12 | 3.21% | 3.69 | 3.86 | 167754 | 6363.66 | 0.82% |
| 2024-02-28 | 3.93 | 3.74 | -0.17 | -4.35% | 3.73 | 3.99 | 282968 | 10984.69 | 1.39% |
| 2024-02-27 | 3.85 | 3.91 | 0.04 | 1.03% | 3.83 | 3.92 | 129370 | 5035.80 | 0.63% |
| 2024-02-26 | 3.96 | 3.87 | -0.05 | -1.28% | 3.84 | 3.96 | 165627 | 6462.18 | 0.81% |
| 2024-02-23 | 3.90 | 3.92 | 0.02 | 0.51% | 3.84 | 3.92 | 176897 | 6874.66 | 0.87% |
| 2024-02-22 | 3.78 | 3.90 | 0.11 | 2.90% | 3.78 | 3.93 | 204073 | 7914.11 | 1.00% |
| 2024-02-21 | 3.75 | 3.79 | 0.03 | 0.80% | 3.72 | 3.89 | 148569 | 5674.61 | 0.73% |
| 2024-02-20 | 3.80 | 3.76 | -0.03 | -0.79% | 3.71 | 3.82 | 129622 | 4882.64 | 0.63% |
| 2024-02-19 | 3.75 | 3.79 | 0.09 | 2.43% | 3.71 | 3.80 | 160525 | 6049.18 | 0.79% |
| 2024-02-08 | 3.56 | 3.70 | 0.15 | 4.23% | 3.55 | 3.75 | 203287 | 7497.30 | 1.00% |
| 2024-02-07 | 3.43 | 3.55 | 0.14 | 4.11% | 3.39 | 3.63 | 227078 | 8059.10 | 1.11% |
| 2024-02-06 | 3.01 | 3.41 | 0.20 | 6.23% | 3.01 | 3.49 | 211324 | 6886.48 | 1.03% |
| 2024-02-05 | 3.51 | 3.21 | -0.32 | -9.07% | 3.18 | 3.52 | 237243 | 7822.55 | 1.16% |