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 | 3.53 | 3.42 | -0.10 | -2.84% | 3.39 | 3.55 | 265900 | 9119.65 | 1.10% |
| 2024-05-09 | 3.37 | 3.52 | 0.15 | 4.45% | 3.37 | 3.57 | 377651 | 13250.39 | 1.56% |
| 2024-05-08 | 3.43 | 3.37 | -0.08 | -2.32% | 3.36 | 3.44 | 196809 | 6674.62 | 0.82% |
| 2024-05-07 | 3.48 | 3.45 | -0.03 | -0.86% | 3.40 | 3.49 | 215801 | 7404.43 | 0.89% |
| 2024-05-06 | 3.49 | 3.48 | -0.01 | -0.29% | 3.47 | 3.59 | 300557 | 10556.80 | 1.24% |
| 2024-04-30 | 3.67 | 3.49 | -0.28 | -7.43% | 3.41 | 3.70 | 649388 | 22589.31 | 2.69% |
| 2024-04-29 | 3.60 | 3.77 | 0.19 | 5.31% | 3.60 | 3.78 | 275644 | 10285.37 | 1.14% |
| 2024-04-26 | 3.48 | 3.58 | 0.09 | 2.58% | 3.42 | 3.60 | 201935 | 7131.38 | 0.84% |
| 2024-04-25 | 3.41 | 3.49 | 0.06 | 1.75% | 3.38 | 3.53 | 161946 | 5647.96 | 0.67% |
| 2024-04-24 | 3.44 | 3.43 | 0.01 | 0.29% | 3.36 | 3.45 | 124132 | 4241.24 | 0.51% |
| 2024-04-23 | 3.51 | 3.42 | -0.06 | -1.72% | 3.41 | 3.52 | 132159 | 4559.16 | 0.55% |
| 2024-04-22 | 3.47 | 3.48 | 0.01 | 0.29% | 3.39 | 3.53 | 156437 | 5431.44 | 0.65% |
| 2024-04-19 | 3.56 | 3.47 | -0.09 | -2.53% | 3.45 | 3.58 | 198675 | 6953.70 | 0.82% |
| 2024-04-18 | 3.63 | 3.56 | -0.07 | -1.93% | 3.51 | 3.64 | 239531 | 8567.40 | 0.99% |
| 2024-04-17 | 3.44 | 3.63 | 0.22 | 6.45% | 3.44 | 3.63 | 221977 | 7919.44 | 0.92% |
| 2024-04-16 | 3.57 | 3.41 | -0.19 | -5.28% | 3.41 | 3.62 | 247303 | 8613.67 | 1.02% |
| 2024-04-15 | 3.71 | 3.60 | -0.11 | -2.96% | 3.53 | 3.76 | 201871 | 7334.03 | 0.84% |
| 2024-04-12 | 3.83 | 3.71 | -0.11 | -2.88% | 3.69 | 3.84 | 166436 | 6233.93 | 0.69% |
| 2024-04-11 | 3.76 | 3.82 | 0.03 | 0.79% | 3.75 | 3.88 | 167200 | 6402.52 | 0.69% |
| 2024-04-10 | 3.91 | 3.79 | -0.10 | -2.57% | 3.76 | 3.92 | 189701 | 7234.12 | 0.79% |
| 2024-04-09 | 3.78 | 3.89 | 0.12 | 3.18% | 3.77 | 3.90 | 183434 | 7096.99 | 0.76% |
| 2024-04-08 | 3.88 | 3.77 | -0.11 | -2.84% | 3.77 | 3.89 | 152403 | 5829.44 | 0.63% |
| 2024-04-03 | 3.91 | 3.88 | -0.03 | -0.77% | 3.86 | 3.92 | 114650 | 4453.10 | 0.47% |
| 2024-04-02 | 3.89 | 3.91 | 0.02 | 0.51% | 3.86 | 3.94 | 152494 | 5945.59 | 0.63% |
| 2024-04-01 | 3.76 | 3.89 | 0.16 | 4.29% | 3.75 | 3.91 | 231460 | 8953.48 | 0.96% |
| 2024-03-29 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.76 | 118867 | 4421.43 | 0.49% |
| 2024-03-28 | 3.68 | 3.72 | 0.03 | 0.81% | 3.68 | 3.78 | 139295 | 5192.33 | 0.58% |
| 2024-03-27 | 3.83 | 3.69 | -0.15 | -3.91% | 3.68 | 3.84 | 131203 | 4933.33 | 0.54% |
| 2024-03-26 | 3.83 | 3.84 | -0.01 | -0.26% | 3.76 | 3.87 | 163361 | 6241.09 | 0.68% |
| 2024-03-25 | 3.95 | 3.85 | -0.09 | -2.28% | 3.84 | 3.96 | 168336 | 6560.50 | 0.70% |
| 2024-03-22 | 4.03 | 3.94 | -0.09 | -2.23% | 3.93 | 4.04 | 170178 | 6752.49 | 0.70% |
| 2024-03-21 | 4.07 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 159751 | 6453.92 | 0.66% |
| 2024-03-20 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.08 | 116690 | 4721.37 | 0.48% |
| 2024-03-19 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.08 | 136248 | 5515.77 | 0.56% |
| 2024-03-18 | 4.03 | 4.07 | 0.05 | 1.24% | 4.00 | 4.07 | 181922 | 7344.02 | 0.75% |
| 2024-03-15 | 4.01 | 4.02 | 0.02 | 0.50% | 3.96 | 4.02 | 136128 | 5437.94 | 0.56% |
| 2024-03-14 | 4.00 | 4.00 | -0.03 | -0.74% | 3.96 | 4.06 | 153205 | 6152.06 | 0.63% |
| 2024-03-13 | 4.05 | 4.03 | -0.04 | -0.98% | 4.02 | 4.08 | 163096 | 6586.36 | 0.68% |
| 2024-03-12 | 4.06 | 4.07 | 0.04 | 0.99% | 4.01 | 4.20 | 333120 | 13618.73 | 1.38% |
| 2024-03-11 | 3.93 | 4.03 | 0.13 | 3.33% | 3.92 | 4.03 | 255621 | 10201.70 | 1.06% |
| 2024-03-08 | 3.85 | 3.90 | 0.05 | 1.30% | 3.83 | 3.94 | 152259 | 5922.41 | 0.63% |
| 2024-03-07 | 3.96 | 3.85 | -0.08 | -2.04% | 3.84 | 3.97 | 175942 | 6867.77 | 0.73% |
| 2024-03-06 | 3.84 | 3.93 | 0.09 | 2.34% | 3.82 | 4.00 | 212166 | 8285.05 | 0.88% |
| 2024-03-05 | 3.92 | 3.84 | -0.08 | -2.04% | 3.82 | 3.92 | 172806 | 6662.96 | 0.72% |
| 2024-03-04 | 3.95 | 3.92 | -0.05 | -1.26% | 3.87 | 4.00 | 186076 | 7304.73 | 0.77% |
| 2024-03-01 | 3.94 | 3.97 | 0.04 | 1.02% | 3.90 | 3.99 | 188883 | 7462.26 | 0.78% |
| 2024-02-29 | 3.85 | 3.93 | 0.10 | 2.61% | 3.83 | 3.95 | 228756 | 8888.31 | 0.95% |
| 2024-02-28 | 3.94 | 3.83 | -0.12 | -3.04% | 3.83 | 4.14 | 390530 | 15627.12 | 1.62% |
| 2024-02-27 | 3.86 | 3.95 | 0.08 | 2.07% | 3.83 | 3.95 | 170862 | 6673.83 | 0.71% |
| 2024-02-26 | 3.86 | 3.87 | 0.03 | 0.78% | 3.82 | 3.93 | 206192 | 7985.22 | 0.85% |
| 2024-02-23 | 3.77 | 3.84 | 0.09 | 2.40% | 3.75 | 3.84 | 255617 | 9722.89 | 1.06% |
| 2024-02-22 | 3.74 | 3.75 | 0.02 | 0.54% | 3.69 | 3.82 | 173290 | 6492.12 | 0.72% |
| 2024-02-21 | 3.64 | 3.73 | 0.07 | 1.91% | 3.59 | 3.82 | 253301 | 9466.56 | 1.05% |
| 2024-02-20 | 3.70 | 3.66 | -0.04 | -1.08% | 3.59 | 3.70 | 218896 | 7957.42 | 0.91% |
| 2024-02-19 | 3.78 | 3.70 | -0.07 | -1.86% | 3.67 | 3.82 | 292978 | 10893.22 | 1.21% |
| 2024-02-08 | 3.54 | 3.77 | 0.27 | 7.71% | 3.54 | 3.83 | 373979 | 14008.62 | 1.55% |
| 2024-02-07 | 3.25 | 3.50 | 0.26 | 8.02% | 3.25 | 3.52 | 431125 | 14850.69 | 1.79% |
| 2024-02-06 | 3.00 | 3.24 | 0.20 | 6.58% | 2.95 | 3.28 | 357121 | 11058.34 | 1.48% |
| 2024-02-05 | 3.34 | 3.04 | -0.31 | -9.25% | 3.02 | 3.34 | 371020 | 11579.17 | 1.54% |
| 2024-02-02 | 3.57 | 3.35 | -0.21 | -5.90% | 3.22 | 3.60 | 292866 | 9999.83 | 1.21% |
| 2024-02-01 | 3.61 | 3.56 | -0.07 | -1.93% | 3.56 | 3.70 | 201687 | 7300.78 | 0.84% |