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 | 3.48 | 3.53 | 0.04 | 1.15% | 3.47 | 3.53 | 239772 | 8433.99 | 0.99% |
| 2024-05-08 | 3.49 | 3.49 | -0.02 | -0.57% | 3.49 | 3.55 | 232760 | 8183.34 | 0.96% |
| 2024-05-07 | 3.54 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 192956 | 6769.41 | 0.80% |
| 2024-05-06 | 3.46 | 3.53 | 0.09 | 2.62% | 3.45 | 3.53 | 313528 | 10995.83 | 1.30% |
| 2024-04-30 | 3.50 | 3.44 | -0.10 | -2.82% | 3.43 | 3.52 | 351936 | 12164.18 | 1.45% |
| 2024-04-29 | 3.47 | 3.54 | 0.07 | 2.02% | 3.46 | 3.54 | 311713 | 10965.94 | 1.29% |
| 2024-04-26 | 3.44 | 3.47 | 0.01 | 0.29% | 3.41 | 3.48 | 207650 | 7164.47 | 0.86% |
| 2024-04-25 | 3.45 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 152364 | 5270.40 | 0.63% |
| 2024-04-24 | 3.42 | 3.46 | 0.05 | 1.47% | 3.41 | 3.46 | 185383 | 6372.16 | 0.77% |
| 2024-04-23 | 3.48 | 3.41 | -0.05 | -1.45% | 3.39 | 3.49 | 219313 | 7521.61 | 0.91% |
| 2024-04-22 | 3.48 | 3.46 | 0.00 | 0.00% | 3.44 | 3.51 | 204564 | 7106.45 | 0.85% |
| 2024-04-19 | 3.43 | 3.46 | 0.00 | 0.00% | 3.43 | 3.50 | 211658 | 7315.63 | 0.87% |
| 2024-04-18 | 3.51 | 3.46 | -0.06 | -1.70% | 3.45 | 3.52 | 293682 | 10208.92 | 1.21% |
| 2024-04-17 | 3.46 | 3.52 | 0.07 | 2.03% | 3.44 | 3.52 | 325428 | 11371.84 | 1.34% |
| 2024-04-16 | 3.51 | 3.45 | -0.08 | -2.27% | 3.43 | 3.54 | 304656 | 10581.80 | 1.26% |
| 2024-04-15 | 3.50 | 3.53 | 0.03 | 0.86% | 3.49 | 3.61 | 379813 | 13486.90 | 1.57% |
| 2024-04-12 | 3.55 | 3.50 | -0.06 | -1.69% | 3.49 | 3.57 | 217800 | 7677.94 | 0.90% |
| 2024-04-11 | 3.50 | 3.56 | 0.04 | 1.14% | 3.48 | 3.58 | 301054 | 10674.20 | 1.24% |
| 2024-04-10 | 3.51 | 3.52 | 0.00 | 0.00% | 3.48 | 3.55 | 302637 | 10644.21 | 1.25% |
| 2024-04-09 | 3.49 | 3.52 | 0.03 | 0.86% | 3.46 | 3.55 | 257203 | 9026.68 | 1.06% |
| 2024-04-08 | 3.43 | 3.49 | 0.06 | 1.75% | 3.41 | 3.55 | 389174 | 13568.25 | 1.61% |
| 2024-04-03 | 3.46 | 3.43 | -0.04 | -1.15% | 3.41 | 3.47 | 161641 | 5551.63 | 0.67% |
| 2024-04-02 | 3.43 | 3.47 | 0.07 | 2.06% | 3.41 | 3.48 | 360830 | 12449.64 | 1.49% |
| 2024-04-01 | 3.32 | 3.40 | 0.09 | 2.72% | 3.30 | 3.40 | 220433 | 7419.61 | 0.91% |
| 2024-03-29 | 3.27 | 3.31 | 0.04 | 1.22% | 3.26 | 3.31 | 142901 | 4692.40 | 0.59% |
| 2024-03-28 | 3.27 | 3.27 | 0.01 | 0.31% | 3.25 | 3.30 | 151959 | 4977.43 | 0.63% |
| 2024-03-27 | 3.31 | 3.26 | -0.07 | -2.10% | 3.26 | 3.35 | 159289 | 5260.41 | 0.66% |
| 2024-03-26 | 3.31 | 3.33 | 0.02 | 0.60% | 3.27 | 3.34 | 159097 | 5257.53 | 0.66% |
| 2024-03-25 | 3.33 | 3.31 | -0.03 | -0.90% | 3.31 | 3.37 | 160882 | 5363.24 | 0.66% |
| 2024-03-22 | 3.39 | 3.34 | -0.06 | -1.76% | 3.33 | 3.41 | 217943 | 7313.24 | 0.90% |
| 2024-03-21 | 3.41 | 3.40 | -0.02 | -0.58% | 3.38 | 3.43 | 142073 | 4834.52 | 0.59% |
| 2024-03-20 | 3.41 | 3.42 | 0.00 | 0.00% | 3.39 | 3.42 | 152545 | 5192.15 | 0.63% |
| 2024-03-19 | 3.45 | 3.42 | -0.03 | -0.87% | 3.41 | 3.47 | 208231 | 7164.64 | 0.86% |
| 2024-03-18 | 3.44 | 3.45 | 0.02 | 0.58% | 3.39 | 3.46 | 257122 | 8825.76 | 1.06% |
| 2024-03-15 | 3.38 | 3.43 | 0.04 | 1.18% | 3.36 | 3.43 | 176668 | 6025.27 | 0.73% |
| 2024-03-14 | 3.41 | 3.39 | -0.03 | -0.88% | 3.35 | 3.42 | 195180 | 6616.33 | 0.81% |
| 2024-03-13 | 3.42 | 3.42 | -0.01 | -0.29% | 3.40 | 3.44 | 195667 | 6681.05 | 0.81% |
| 2024-03-12 | 3.49 | 3.43 | -0.06 | -1.72% | 3.42 | 3.51 | 283433 | 9751.68 | 1.17% |
| 2024-03-11 | 3.37 | 3.49 | 0.12 | 3.56% | 3.36 | 3.49 | 372386 | 12815.38 | 1.54% |
| 2024-03-08 | 3.32 | 3.37 | 0.04 | 1.20% | 3.31 | 3.37 | 198624 | 6649.50 | 0.82% |
| 2024-03-07 | 3.35 | 3.33 | -0.03 | -0.89% | 3.31 | 3.38 | 219177 | 7331.39 | 0.91% |
| 2024-03-06 | 3.29 | 3.36 | 0.06 | 1.82% | 3.29 | 3.38 | 262671 | 8784.12 | 1.09% |
| 2024-03-05 | 3.32 | 3.30 | -0.03 | -0.90% | 3.28 | 3.33 | 155429 | 5128.52 | 0.64% |
| 2024-03-04 | 3.33 | 3.33 | 0.00 | 0.00% | 3.28 | 3.35 | 145464 | 4823.80 | 0.60% |
| 2024-03-01 | 3.34 | 3.33 | -0.01 | -0.30% | 3.31 | 3.36 | 177979 | 5924.82 | 0.74% |
| 2024-02-29 | 3.28 | 3.34 | 0.05 | 1.52% | 3.26 | 3.35 | 219768 | 7279.52 | 0.91% |
| 2024-02-28 | 3.33 | 3.29 | -0.04 | -1.20% | 3.28 | 3.44 | 373674 | 12570.47 | 1.54% |
| 2024-02-27 | 3.29 | 3.33 | 0.03 | 0.91% | 3.28 | 3.33 | 174936 | 5785.00 | 0.72% |
| 2024-02-26 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.35 | 201107 | 6663.71 | 0.83% |
| 2024-02-23 | 3.31 | 3.33 | 0.02 | 0.60% | 3.28 | 3.34 | 196595 | 6505.67 | 0.81% |
| 2024-02-22 | 3.30 | 3.31 | 0.01 | 0.30% | 3.27 | 3.33 | 155547 | 5135.52 | 0.64% |
| 2024-02-21 | 3.27 | 3.30 | 0.01 | 0.30% | 3.25 | 3.37 | 222170 | 7378.36 | 0.92% |
| 2024-02-20 | 3.29 | 3.29 | 0.00 | 0.00% | 3.24 | 3.29 | 155963 | 5101.04 | 0.64% |
| 2024-02-19 | 3.35 | 3.29 | -0.05 | -1.50% | 3.26 | 3.38 | 269882 | 8931.66 | 1.11% |
| 2024-02-08 | 3.27 | 3.34 | 0.11 | 3.41% | 3.25 | 3.38 | 329934 | 11021.04 | 1.36% |
| 2024-02-07 | 3.12 | 3.23 | 0.10 | 3.19% | 3.09 | 3.24 | 316635 | 10117.39 | 1.31% |
| 2024-02-06 | 2.87 | 3.13 | 0.21 | 7.19% | 2.84 | 3.17 | 325636 | 9846.14 | 1.35% |
| 2024-02-05 | 3.01 | 2.92 | -0.12 | -3.95% | 2.79 | 3.02 | 344618 | 10005.75 | 1.42% |
| 2024-02-02 | 3.13 | 3.04 | -0.10 | -3.18% | 2.93 | 3.17 | 316540 | 9664.24 | 1.31% |
| 2024-02-01 | 3.20 | 3.14 | -0.05 | -1.57% | 3.12 | 3.23 | 200874 | 6367.57 | 0.83% |
| 2024-01-31 | 3.27 | 3.19 | -0.07 | -2.15% | 3.17 | 3.32 | 195332 | 6330.81 | 0.81% |