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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.69 | 3.67 | -0.02 | -0.54% | 3.66 | 3.75 | 1020557 | 37739.32 | 2.13% |
| 2024-05-07 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.74 | 887765 | 32841.41 | 1.85% |
| 2024-05-06 | 3.76 | 3.70 | -0.03 | -0.80% | 3.64 | 3.78 | 1607841 | 59291.70 | 3.35% |
| 2024-04-30 | 3.70 | 3.73 | 0.01 | 0.27% | 3.70 | 3.81 | 907028 | 34098.57 | 1.89% |
| 2024-04-29 | 3.80 | 3.72 | -0.10 | -2.62% | 3.65 | 3.81 | 1406091 | 52231.31 | 2.93% |
| 2024-04-26 | 3.84 | 3.82 | -0.04 | -1.04% | 3.76 | 3.90 | 1169963 | 44584.12 | 2.44% |
| 2024-04-25 | 3.83 | 3.86 | 0.02 | 0.52% | 3.81 | 3.98 | 1178044 | 45697.30 | 2.45% |
| 2024-04-24 | 3.80 | 3.84 | 0.02 | 0.52% | 3.74 | 3.88 | 1179815 | 44859.09 | 2.46% |
| 2024-04-23 | 3.89 | 3.82 | -0.09 | -2.30% | 3.76 | 3.96 | 1639136 | 62710.37 | 3.41% |
| 2024-04-22 | 3.95 | 3.91 | -0.05 | -1.26% | 3.87 | 4.06 | 2327928 | 92444.85 | 4.85% |
| 2024-04-19 | 3.69 | 3.96 | 0.26 | 7.03% | 3.67 | 4.07 | 3347890 | 131409.53 | 6.97% |
| 2024-04-18 | 3.75 | 3.70 | -0.08 | -2.12% | 3.66 | 3.81 | 1177094 | 43719.45 | 2.45% |
| 2024-04-17 | 3.69 | 3.78 | 0.12 | 3.28% | 3.65 | 3.79 | 1078016 | 40269.45 | 2.24% |
| 2024-04-16 | 3.76 | 3.66 | -0.13 | -3.43% | 3.65 | 3.82 | 1189822 | 44573.34 | 2.48% |
| 2024-04-15 | 3.67 | 3.79 | 0.04 | 1.07% | 3.63 | 3.86 | 1383520 | 51955.71 | 2.88% |
| 2024-04-12 | 3.71 | 3.75 | 0.04 | 1.08% | 3.67 | 3.82 | 1358162 | 51136.41 | 2.83% |
| 2024-04-11 | 3.63 | 3.71 | 0.06 | 1.64% | 3.62 | 3.75 | 952905 | 35292.20 | 1.98% |
| 2024-04-10 | 3.63 | 3.65 | 0.01 | 0.27% | 3.60 | 3.68 | 988519 | 36019.55 | 2.06% |
| 2024-04-09 | 3.65 | 3.64 | 0.00 | 0.00% | 3.57 | 3.68 | 1132731 | 41051.61 | 2.36% |
| 2024-04-08 | 3.66 | 3.64 | -0.12 | -3.19% | 3.61 | 3.78 | 1676820 | 61775.18 | 3.49% |
| 2024-04-03 | 3.76 | 3.76 | 0.08 | 2.17% | 3.65 | 3.80 | 2371178 | 88449.97 | 4.94% |
| 2024-04-02 | 3.57 | 3.68 | 0.11 | 3.08% | 3.54 | 3.73 | 1691822 | 61827.49 | 3.52% |
| 2024-04-01 | 3.62 | 3.57 | 0.02 | 0.56% | 3.51 | 3.65 | 2017890 | 71955.09 | 4.20% |
| 2024-03-29 | 3.23 | 3.55 | 0.32 | 9.91% | 3.23 | 3.55 | 2206534 | 75864.74 | 4.60% |
| 2024-03-28 | 3.19 | 3.23 | 0.04 | 1.25% | 3.18 | 3.27 | 739139 | 23868.75 | 1.54% |
| 2024-03-27 | 3.27 | 3.19 | -0.07 | -2.15% | 3.19 | 3.32 | 969083 | 31511.49 | 2.02% |
| 2024-03-26 | 3.25 | 3.26 | -0.02 | -0.61% | 3.17 | 3.28 | 1170721 | 37723.14 | 2.44% |
| 2024-03-25 | 3.31 | 3.28 | -0.04 | -1.20% | 3.25 | 3.35 | 1033909 | 34162.89 | 2.15% |
| 2024-03-22 | 3.36 | 3.32 | -0.04 | -1.19% | 3.30 | 3.40 | 1216906 | 40671.66 | 2.53% |
| 2024-03-21 | 3.30 | 3.36 | 0.08 | 2.44% | 3.24 | 3.39 | 1747947 | 58098.55 | 3.64% |
| 2024-03-20 | 3.12 | 3.28 | 0.16 | 5.13% | 3.11 | 3.33 | 2014302 | 65166.89 | 4.19% |
| 2024-03-19 | 3.17 | 3.12 | -0.05 | -1.58% | 3.11 | 3.25 | 1317336 | 41733.40 | 2.74% |
| 2024-03-18 | 3.15 | 3.17 | 0.03 | 0.96% | 3.10 | 3.18 | 1361482 | 42838.09 | 2.84% |
| 2024-03-15 | 3.08 | 3.14 | 0.07 | 2.28% | 3.03 | 3.15 | 1633424 | 50646.03 | 3.40% |
| 2024-03-14 | 2.95 | 3.07 | 0.11 | 3.72% | 2.95 | 3.09 | 1648735 | 50055.90 | 3.43% |
| 2024-03-13 | 3.02 | 2.96 | -0.05 | -1.66% | 2.95 | 3.02 | 925699 | 27496.83 | 1.93% |
| 2024-03-12 | 3.04 | 3.01 | -0.03 | -0.99% | 2.98 | 3.04 | 958933 | 28799.62 | 2.00% |
| 2024-03-11 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.07 | 730681 | 22206.83 | 1.52% |
| 2024-03-08 | 3.07 | 3.04 | -0.03 | -0.98% | 3.01 | 3.08 | 695926 | 21146.59 | 1.45% |
| 2024-03-07 | 3.07 | 3.07 | 0.00 | 0.00% | 3.06 | 3.11 | 658959 | 20313.12 | 1.37% |
| 2024-03-06 | 3.05 | 3.07 | 0.00 | 0.00% | 3.04 | 3.16 | 640347 | 19803.98 | 1.33% |
| 2024-03-05 | 3.16 | 3.07 | -0.11 | -3.46% | 3.06 | 3.17 | 1289906 | 39881.14 | 2.69% |
| 2024-03-04 | 3.08 | 3.18 | 0.11 | 3.58% | 3.07 | 3.18 | 1375478 | 43103.79 | 2.86% |
| 2024-03-01 | 3.11 | 3.07 | -0.05 | -1.60% | 3.05 | 3.12 | 796222 | 24489.01 | 1.66% |
| 2024-02-29 | 3.04 | 3.12 | 0.07 | 2.30% | 3.03 | 3.12 | 879962 | 27099.61 | 1.83% |
| 2024-02-28 | 3.08 | 3.05 | -0.04 | -1.29% | 3.05 | 3.10 | 1044442 | 32153.98 | 2.15% |
| 2024-02-27 | 3.07 | 3.09 | 0.01 | 0.32% | 3.04 | 3.10 | 935066 | 28693.45 | 1.93% |
| 2024-02-26 | 3.14 | 3.08 | -0.06 | -1.91% | 3.07 | 3.16 | 823237 | 25533.39 | 1.70% |
| 2024-02-23 | 3.16 | 3.14 | -0.02 | -0.63% | 3.12 | 3.18 | 526099 | 16563.26 | 1.08% |
| 2024-02-22 | 3.14 | 3.16 | 0.03 | 0.96% | 3.12 | 3.18 | 530502 | 16697.49 | 1.09% |
| 2024-02-21 | 3.12 | 3.13 | -0.01 | -0.32% | 3.11 | 3.19 | 795517 | 25148.18 | 1.64% |
| 2024-02-20 | 3.13 | 3.14 | 0.01 | 0.32% | 3.10 | 3.17 | 735162 | 23092.01 | 1.51% |
| 2024-02-19 | 3.12 | 3.13 | 0.06 | 1.95% | 3.08 | 3.14 | 871071 | 27111.16 | 1.79% |
| 2024-02-08 | 3.09 | 3.07 | 0.02 | 0.66% | 3.04 | 3.15 | 945059 | 29203.97 | 1.95% |
| 2024-02-07 | 2.96 | 3.05 | 0.11 | 3.74% | 2.94 | 3.07 | 843069 | 25495.30 | 1.74% |
| 2024-02-06 | 2.78 | 2.94 | 0.14 | 5.00% | 2.72 | 2.99 | 785931 | 22561.68 | 1.62% |
| 2024-02-05 | 2.80 | 2.80 | -0.05 | -1.75% | 2.68 | 2.87 | 931964 | 26002.48 | 1.92% |
| 2024-02-02 | 2.95 | 2.85 | -0.13 | -4.36% | 2.77 | 2.97 | 1052955 | 30337.57 | 2.17% |
| 2024-02-01 | 3.01 | 2.98 | -0.05 | -1.65% | 2.95 | 3.07 | 632332 | 18967.59 | 1.30% |
| 2024-01-31 | 3.04 | 3.03 | -0.02 | -0.66% | 3.02 | 3.12 | 628227 | 19276.49 | 1.29% |
| 2024-01-30 | 3.11 | 3.05 | -0.09 | -2.87% | 3.05 | 3.18 | 646712 | 20151.35 | 1.33% |