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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.86 | 3.90 | 0.04 | 1.04% | 3.80 | 4.02 | 445675 | 17350.46 | 3.39% |
| 2024-05-08 | 3.89 | 3.86 | -0.06 | -1.53% | 3.83 | 4.06 | 474420 | 18614.20 | 3.61% |
| 2024-05-07 | 3.86 | 3.92 | 0.07 | 1.82% | 3.76 | 3.97 | 539127 | 20891.46 | 4.10% |
| 2024-05-06 | 3.67 | 3.85 | 0.23 | 6.35% | 3.63 | 3.97 | 781028 | 29882.57 | 5.94% |
| 2024-04-30 | 3.58 | 3.62 | 0.03 | 0.84% | 3.56 | 3.68 | 292174 | 10549.25 | 2.22% |
| 2024-04-29 | 3.47 | 3.59 | 0.10 | 2.87% | 3.42 | 3.63 | 257634 | 9156.78 | 1.96% |
| 2024-04-26 | 3.44 | 3.49 | 0.06 | 1.75% | 3.41 | 3.53 | 186455 | 6485.53 | 1.42% |
| 2024-04-25 | 3.38 | 3.43 | 0.04 | 1.18% | 3.38 | 3.45 | 119860 | 4107.80 | 0.91% |
| 2024-04-24 | 3.34 | 3.39 | 0.06 | 1.80% | 3.31 | 3.39 | 96338 | 3237.66 | 0.73% |
| 2024-04-23 | 3.27 | 3.33 | 0.05 | 1.52% | 3.26 | 3.36 | 109444 | 3631.56 | 0.83% |
| 2024-04-22 | 3.34 | 3.28 | -0.05 | -1.50% | 3.26 | 3.35 | 90275 | 2973.03 | 0.69% |
| 2024-04-19 | 3.35 | 3.33 | -0.04 | -1.19% | 3.32 | 3.40 | 84028 | 2814.45 | 0.64% |
| 2024-04-18 | 3.35 | 3.37 | -0.01 | -0.30% | 3.34 | 3.43 | 145264 | 4913.00 | 1.10% |
| 2024-04-17 | 3.20 | 3.38 | 0.20 | 6.29% | 3.20 | 3.39 | 207715 | 6914.55 | 1.58% |
| 2024-04-16 | 3.45 | 3.18 | -0.29 | -8.36% | 3.16 | 3.45 | 234276 | 7652.73 | 1.78% |
| 2024-04-15 | 3.45 | 3.47 | 0.02 | 0.58% | 3.34 | 3.57 | 208797 | 7263.17 | 1.59% |
| 2024-04-12 | 3.51 | 3.45 | -0.07 | -1.99% | 3.43 | 3.53 | 136956 | 4761.73 | 1.04% |
| 2024-04-11 | 3.56 | 3.52 | -0.03 | -0.85% | 3.48 | 3.57 | 142635 | 5031.55 | 1.08% |
| 2024-04-10 | 3.66 | 3.55 | -0.14 | -3.79% | 3.53 | 3.67 | 244990 | 8795.08 | 1.86% |
| 2024-04-09 | 3.67 | 3.69 | 0.01 | 0.27% | 3.63 | 3.72 | 301675 | 11104.50 | 2.29% |
| 2024-04-08 | 3.58 | 3.68 | 0.12 | 3.37% | 3.53 | 3.74 | 388464 | 14173.45 | 2.95% |
| 2024-04-03 | 3.60 | 3.56 | -0.07 | -1.93% | 3.54 | 3.61 | 166503 | 5940.82 | 1.27% |
| 2024-04-02 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.66 | 192087 | 6977.98 | 1.46% |
| 2024-04-01 | 3.59 | 3.62 | -0.01 | -0.28% | 3.57 | 3.63 | 262009 | 9425.11 | 1.99% |
| 2024-03-29 | 3.51 | 3.63 | 0.13 | 3.71% | 3.50 | 3.84 | 373914 | 13647.97 | 2.84% |
| 2024-03-28 | 3.42 | 3.50 | 0.07 | 2.04% | 3.41 | 3.53 | 141551 | 4938.67 | 1.08% |
| 2024-03-27 | 3.55 | 3.43 | -0.13 | -3.65% | 3.43 | 3.56 | 147032 | 5134.69 | 1.12% |
| 2024-03-26 | 3.54 | 3.56 | 0.04 | 1.14% | 3.50 | 3.56 | 148135 | 5230.28 | 1.13% |
| 2024-03-25 | 3.56 | 3.52 | -0.07 | -1.95% | 3.52 | 3.63 | 172932 | 6199.31 | 1.31% |
| 2024-03-22 | 3.69 | 3.59 | -0.09 | -2.45% | 3.57 | 3.69 | 178745 | 6450.76 | 1.36% |
| 2024-03-21 | 3.70 | 3.68 | -0.02 | -0.54% | 3.63 | 3.76 | 187617 | 6901.80 | 1.43% |
| 2024-03-20 | 3.66 | 3.70 | 0.05 | 1.37% | 3.63 | 3.71 | 215782 | 7947.62 | 1.64% |
| 2024-03-19 | 3.72 | 3.65 | -0.08 | -2.14% | 3.65 | 3.73 | 208619 | 7681.10 | 1.59% |
| 2024-03-18 | 3.69 | 3.73 | 0.06 | 1.63% | 3.66 | 3.75 | 260076 | 9640.22 | 1.98% |
| 2024-03-15 | 3.66 | 3.67 | -0.01 | -0.27% | 3.62 | 3.69 | 214817 | 7847.74 | 1.63% |
| 2024-03-14 | 3.59 | 3.68 | 0.08 | 2.22% | 3.58 | 3.75 | 368313 | 13495.09 | 2.80% |
| 2024-03-13 | 3.64 | 3.60 | -0.05 | -1.37% | 3.57 | 3.64 | 186246 | 6703.80 | 1.42% |
| 2024-03-12 | 3.62 | 3.65 | 0.03 | 0.83% | 3.56 | 3.66 | 259389 | 9378.71 | 1.97% |
| 2024-03-11 | 3.56 | 3.62 | 0.02 | 0.56% | 3.54 | 3.62 | 214394 | 7693.15 | 1.63% |
| 2024-03-08 | 3.59 | 3.60 | 0.01 | 0.28% | 3.52 | 3.67 | 268113 | 9599.53 | 2.04% |
| 2024-03-07 | 3.70 | 3.59 | -0.11 | -2.97% | 3.57 | 3.71 | 341543 | 12449.53 | 2.60% |
| 2024-03-06 | 3.73 | 3.70 | -0.12 | -3.14% | 3.65 | 3.78 | 418288 | 15481.61 | 3.18% |
| 2024-03-05 | 3.73 | 3.82 | 0.12 | 3.24% | 3.62 | 4.00 | 707619 | 26805.26 | 5.38% |
| 2024-03-04 | 3.79 | 3.70 | -0.13 | -3.39% | 3.64 | 3.79 | 576727 | 21321.70 | 4.38% |
| 2024-03-01 | 3.50 | 3.83 | 0.35 | 10.06% | 3.49 | 3.83 | 743076 | 27606.33 | 5.65% |
| 2024-02-29 | 3.36 | 3.48 | 0.11 | 3.26% | 3.32 | 3.49 | 213453 | 7292.68 | 1.62% |
| 2024-02-28 | 3.58 | 3.37 | -0.19 | -5.34% | 3.36 | 3.67 | 301229 | 10623.10 | 2.29% |
| 2024-02-27 | 3.51 | 3.56 | 0.05 | 1.42% | 3.46 | 3.56 | 185555 | 6545.70 | 1.41% |
| 2024-02-26 | 3.53 | 3.51 | -0.01 | -0.28% | 3.42 | 3.58 | 252799 | 8844.16 | 1.92% |
| 2024-02-23 | 3.45 | 3.52 | 0.10 | 2.92% | 3.42 | 3.54 | 243790 | 8476.02 | 1.85% |
| 2024-02-22 | 3.34 | 3.42 | 0.06 | 1.79% | 3.32 | 3.44 | 225072 | 7647.10 | 1.71% |
| 2024-02-21 | 3.28 | 3.36 | 0.07 | 2.13% | 3.23 | 3.45 | 304815 | 10276.59 | 2.32% |
| 2024-02-20 | 3.24 | 3.29 | 0.04 | 1.23% | 3.15 | 3.36 | 267104 | 8712.92 | 2.03% |
| 2024-02-19 | 3.19 | 3.25 | 0.12 | 3.83% | 3.14 | 3.32 | 277488 | 8979.45 | 2.11% |
| 2024-02-08 | 2.94 | 3.13 | 0.23 | 7.93% | 2.89 | 3.13 | 333018 | 10043.73 | 2.53% |
| 2024-02-07 | 3.07 | 2.90 | -0.17 | -5.54% | 2.83 | 3.08 | 338622 | 10005.68 | 2.57% |
| 2024-02-06 | 2.80 | 3.07 | 0.05 | 1.66% | 2.77 | 3.16 | 325535 | 9616.78 | 2.47% |
| 2024-02-05 | 3.33 | 3.02 | -0.33 | -9.85% | 3.02 | 3.33 | 340040 | 10539.91 | 2.58% |
| 2024-02-02 | 3.50 | 3.35 | -0.13 | -3.74% | 3.24 | 3.54 | 263367 | 8914.67 | 2.00% |
| 2024-02-01 | 3.51 | 3.48 | -0.11 | -3.06% | 3.41 | 3.57 | 264839 | 9267.60 | 2.01% |
| 2024-01-31 | 3.88 | 3.59 | -0.26 | -6.75% | 3.58 | 3.90 | 338987 | 12576.60 | 2.58% |
| 2024-01-30 | 4.05 | 3.85 | -0.21 | -5.17% | 3.83 | 4.05 | 340013 | 13357.33 | 2.58% |