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 | 3.76 | 3.78 | 0.00 | 0.00% | 3.72 | 3.81 | 358699 | 13517.76 | 1.04% |
| 2024-05-10 | 3.77 | 3.78 | 0.02 | 0.53% | 3.73 | 3.79 | 301406 | 11344.25 | 0.87% |
| 2024-05-09 | 3.73 | 3.76 | 0.03 | 0.80% | 3.73 | 3.79 | 297496 | 11194.96 | 0.86% |
| 2024-05-08 | 3.80 | 3.73 | -0.07 | -1.84% | 3.73 | 3.80 | 318271 | 11954.35 | 0.92% |
| 2024-05-07 | 3.82 | 3.80 | -0.02 | -0.52% | 3.77 | 3.83 | 359401 | 13644.92 | 1.04% |
| 2024-05-06 | 3.85 | 3.82 | 0.04 | 1.06% | 3.79 | 3.87 | 456571 | 17472.50 | 1.32% |
| 2024-04-30 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.84 | 575067 | 21863.53 | 1.67% |
| 2024-04-29 | 3.71 | 3.84 | 0.13 | 3.50% | 3.71 | 3.87 | 1171250 | 44697.23 | 3.40% |
| 2024-04-26 | 3.60 | 3.71 | 0.19 | 5.40% | 3.56 | 3.72 | 794599 | 28917.49 | 2.30% |
| 2024-04-25 | 3.51 | 3.52 | 0.00 | 0.00% | 3.49 | 3.54 | 173513 | 6099.32 | 0.50% |
| 2024-04-24 | 3.53 | 3.52 | -0.01 | -0.28% | 3.50 | 3.54 | 231268 | 8132.16 | 0.67% |
| 2024-04-23 | 3.55 | 3.53 | -0.01 | -0.28% | 3.52 | 3.56 | 170859 | 6055.00 | 0.50% |
| 2024-04-22 | 3.53 | 3.54 | 0.00 | 0.00% | 3.51 | 3.58 | 208121 | 7373.82 | 0.60% |
| 2024-04-19 | 3.52 | 3.54 | 0.00 | 0.00% | 3.52 | 3.58 | 262727 | 9327.40 | 0.76% |
| 2024-04-18 | 3.52 | 3.54 | 0.01 | 0.28% | 3.50 | 3.59 | 312633 | 11103.73 | 0.91% |
| 2024-04-17 | 3.46 | 3.53 | 0.10 | 2.92% | 3.45 | 3.54 | 294153 | 10288.58 | 0.85% |
| 2024-04-16 | 3.54 | 3.43 | -0.13 | -3.65% | 3.42 | 3.56 | 413410 | 14454.30 | 1.20% |
| 2024-04-15 | 3.49 | 3.56 | 0.07 | 2.01% | 3.44 | 3.60 | 373227 | 13198.87 | 1.08% |
| 2024-04-12 | 3.53 | 3.49 | -0.05 | -1.41% | 3.49 | 3.56 | 201592 | 7088.70 | 0.58% |
| 2024-04-11 | 3.53 | 3.54 | 0.01 | 0.28% | 3.52 | 3.58 | 178843 | 6363.52 | 0.52% |
| 2024-04-10 | 3.59 | 3.53 | -0.07 | -1.94% | 3.52 | 3.60 | 260424 | 9264.05 | 0.76% |
| 2024-04-09 | 3.60 | 3.60 | 0.01 | 0.28% | 3.59 | 3.63 | 194553 | 7010.85 | 0.56% |
| 2024-04-08 | 3.65 | 3.59 | -0.07 | -1.91% | 3.59 | 3.65 | 240950 | 8705.77 | 0.70% |
| 2024-04-03 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.68 | 165622 | 6059.96 | 0.48% |
| 2024-04-02 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.70 | 241623 | 8875.45 | 0.70% |
| 2024-04-01 | 3.67 | 3.69 | 0.05 | 1.37% | 3.67 | 3.70 | 261225 | 9623.41 | 0.76% |
| 2024-03-29 | 3.62 | 3.64 | 0.03 | 0.83% | 3.58 | 3.64 | 239815 | 8677.52 | 0.70% |
| 2024-03-28 | 3.59 | 3.61 | 0.02 | 0.56% | 3.59 | 3.65 | 265564 | 9591.85 | 0.77% |
| 2024-03-27 | 3.66 | 3.59 | -0.07 | -1.91% | 3.58 | 3.67 | 283461 | 10295.02 | 0.82% |
| 2024-03-26 | 3.65 | 3.66 | 0.00 | 0.00% | 3.64 | 3.69 | 242167 | 8872.71 | 0.70% |
| 2024-03-25 | 3.74 | 3.66 | -0.08 | -2.14% | 3.65 | 3.74 | 434657 | 16040.13 | 1.26% |
| 2024-03-22 | 3.81 | 3.74 | -0.07 | -1.84% | 3.72 | 3.81 | 380877 | 14322.65 | 1.10% |
| 2024-03-21 | 3.82 | 3.81 | 0.00 | 0.00% | 3.78 | 3.85 | 420573 | 16066.99 | 1.22% |
| 2024-03-20 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.83 | 313150 | 11908.61 | 0.91% |
| 2024-03-19 | 3.85 | 3.81 | -0.06 | -1.55% | 3.80 | 3.86 | 319731 | 12223.42 | 0.93% |
| 2024-03-18 | 3.81 | 3.87 | 0.07 | 1.84% | 3.80 | 3.89 | 662441 | 25451.98 | 1.92% |
| 2024-03-15 | 3.71 | 3.80 | 0.09 | 2.43% | 3.70 | 3.87 | 608019 | 22935.13 | 1.76% |
| 2024-03-14 | 3.73 | 3.71 | -0.03 | -0.80% | 3.69 | 3.76 | 275550 | 10264.01 | 0.80% |
| 2024-03-13 | 3.78 | 3.74 | -0.04 | -1.06% | 3.73 | 3.79 | 288561 | 10810.24 | 0.84% |
| 2024-03-12 | 3.78 | 3.78 | 0.00 | 0.00% | 3.75 | 3.83 | 369975 | 13989.59 | 1.07% |
| 2024-03-11 | 3.73 | 3.78 | 0.06 | 1.61% | 3.71 | 3.78 | 329838 | 12342.40 | 0.96% |
| 2024-03-08 | 3.71 | 3.72 | 0.01 | 0.27% | 3.69 | 3.73 | 219586 | 8146.39 | 0.64% |
| 2024-03-07 | 3.74 | 3.71 | -0.03 | -0.80% | 3.69 | 3.78 | 363718 | 13593.92 | 1.06% |
| 2024-03-06 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.80 | 312065 | 11687.38 | 0.91% |
| 2024-03-05 | 3.77 | 3.73 | -0.05 | -1.32% | 3.71 | 3.78 | 344083 | 12850.99 | 1.00% |
| 2024-03-04 | 3.82 | 3.78 | -0.06 | -1.56% | 3.76 | 3.83 | 330632 | 12506.02 | 0.96% |
| 2024-03-01 | 3.81 | 3.84 | 0.01 | 0.26% | 3.78 | 3.86 | 460264 | 17560.89 | 1.34% |
| 2024-02-29 | 3.70 | 3.83 | 0.09 | 2.41% | 3.70 | 3.83 | 631313 | 23835.09 | 1.83% |
| 2024-02-28 | 3.81 | 3.74 | -0.04 | -1.06% | 3.74 | 3.89 | 992269 | 38009.81 | 2.88% |
| 2024-02-27 | 3.69 | 3.78 | 0.08 | 2.16% | 3.68 | 3.78 | 443265 | 16559.79 | 1.29% |
| 2024-02-26 | 3.72 | 3.70 | -0.03 | -0.80% | 3.69 | 3.75 | 377135 | 14004.17 | 1.09% |
| 2024-02-23 | 3.71 | 3.73 | 0.02 | 0.54% | 3.67 | 3.74 | 465744 | 17271.07 | 1.35% |
| 2024-02-22 | 3.68 | 3.71 | 0.03 | 0.82% | 3.65 | 3.73 | 395041 | 14593.79 | 1.15% |
| 2024-02-21 | 3.63 | 3.68 | 0.03 | 0.82% | 3.61 | 3.78 | 663456 | 24593.05 | 1.92% |
| 2024-02-20 | 3.62 | 3.65 | 0.02 | 0.55% | 3.59 | 3.68 | 414696 | 15078.75 | 1.20% |
| 2024-02-19 | 3.67 | 3.63 | -0.02 | -0.55% | 3.60 | 3.67 | 506662 | 18404.26 | 1.47% |
| 2024-02-08 | 3.70 | 3.65 | -0.03 | -0.82% | 3.61 | 3.79 | 807532 | 30000.94 | 2.34% |
| 2024-02-07 | 3.57 | 3.68 | 0.10 | 2.79% | 3.56 | 3.70 | 651212 | 23771.30 | 1.89% |
| 2024-02-06 | 3.31 | 3.58 | 0.22 | 6.55% | 3.31 | 3.61 | 565486 | 19684.19 | 1.64% |
| 2024-02-05 | 3.43 | 3.36 | -0.10 | -2.89% | 3.25 | 3.45 | 510436 | 17202.21 | 1.48% |