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 | 3.38 | 3.46 | 0.07 | 2.06% | 3.26 | 3.48 | 512798 | 17349.52 | 6.95% |
| 2024-05-09 | 3.35 | 3.39 | -0.06 | -1.74% | 3.29 | 3.55 | 619985 | 21101.74 | 8.41% |
| 2024-05-08 | 3.13 | 3.45 | 0.16 | 4.86% | 3.13 | 3.45 | 1262014 | 40614.62 | 17.11% |
| 2024-05-07 | 3.29 | 3.29 | -0.17 | -4.91% | 3.29 | 3.29 | 15258 | 501.99 | 0.21% |
| 2024-05-06 | 3.46 | 3.46 | -0.18 | -4.95% | 3.46 | 3.46 | 11621 | 402.09 | 0.16% |
| 2024-04-29 | 3.50 | 3.64 | 0.10 | 2.82% | 3.46 | 3.64 | 342778 | 12325.58 | 4.65% |
| 2024-04-26 | 3.56 | 3.54 | -0.09 | -2.48% | 3.50 | 3.61 | 341078 | 12108.23 | 4.63% |
| 2024-04-25 | 3.67 | 3.63 | -0.05 | -1.36% | 3.61 | 3.75 | 222181 | 8157.65 | 3.01% |
| 2024-04-24 | 3.73 | 3.68 | -0.08 | -2.13% | 3.62 | 3.76 | 274481 | 10074.40 | 3.72% |
| 2024-04-23 | 3.85 | 3.76 | -0.14 | -3.59% | 3.75 | 3.92 | 311656 | 11872.97 | 4.23% |
| 2024-04-22 | 3.70 | 3.90 | 0.12 | 3.17% | 3.55 | 4.05 | 445563 | 17126.42 | 6.04% |
| 2024-04-19 | 3.88 | 3.78 | -0.16 | -4.06% | 3.76 | 3.90 | 259101 | 9881.93 | 3.51% |
| 2024-04-18 | 3.84 | 3.94 | 0.11 | 2.87% | 3.67 | 4.12 | 486737 | 18976.38 | 6.60% |
| 2024-04-17 | 3.59 | 3.83 | 0.22 | 6.09% | 3.56 | 3.88 | 394141 | 14956.56 | 5.34% |
| 2024-04-16 | 3.98 | 3.61 | -0.40 | -9.98% | 3.61 | 4.00 | 339671 | 12511.26 | 4.61% |
| 2024-04-15 | 4.18 | 4.01 | -0.32 | -7.39% | 3.91 | 4.29 | 454916 | 18368.35 | 6.17% |
| 2024-04-12 | 4.45 | 4.33 | -0.13 | -2.91% | 4.30 | 4.53 | 326212 | 14241.07 | 4.42% |
| 2024-04-11 | 4.68 | 4.46 | -0.26 | -5.51% | 4.44 | 4.70 | 354959 | 16026.01 | 4.81% |
| 2024-04-10 | 4.65 | 4.72 | 0.09 | 1.94% | 4.51 | 4.83 | 439233 | 20521.81 | 5.96% |
| 2024-04-09 | 4.73 | 4.63 | -0.10 | -2.11% | 4.40 | 4.88 | 477033 | 21931.98 | 6.47% |
| 2024-04-08 | 4.88 | 4.73 | -0.50 | -9.56% | 4.71 | 5.11 | 610735 | 29517.57 | 8.28% |
| 2024-04-03 | 5.18 | 5.23 | 0.03 | 0.58% | 5.15 | 5.45 | 488230 | 25872.08 | 6.62% |
| 2024-04-02 | 5.46 | 5.20 | -0.27 | -4.94% | 5.15 | 5.47 | 529356 | 27801.82 | 7.18% |
| 2024-04-01 | 5.13 | 5.47 | -0.23 | -4.04% | 5.13 | 5.84 | 780205 | 42178.23 | 10.58% |
| 2024-03-29 | 5.55 | 5.70 | 0.10 | 1.79% | 5.40 | 5.99 | 797905 | 45311.22 | 10.82% |
| 2024-03-28 | 5.43 | 5.60 | 0.10 | 1.82% | 5.19 | 5.74 | 710034 | 39123.37 | 9.63% |
| 2024-03-27 | 5.70 | 5.50 | -0.14 | -2.48% | 5.40 | 6.01 | 1183438 | 68319.45 | 16.05% |
| 2024-03-26 | 5.16 | 5.64 | 0.51 | 9.94% | 5.16 | 5.64 | 494916 | 27335.96 | 6.71% |
| 2024-03-25 | 5.08 | 5.13 | -0.51 | -9.04% | 5.08 | 5.56 | 962302 | 50661.44 | 13.05% |
| 2024-03-22 | 6.45 | 5.64 | -0.51 | -8.29% | 5.60 | 6.70 | 1527409 | 93594.92 | 20.71% |
| 2024-03-21 | 5.73 | 6.15 | 0.56 | 10.02% | 5.69 | 6.15 | 1142865 | 69045.34 | 15.50% |
| 2024-03-20 | 5.10 | 5.59 | 0.51 | 10.04% | 5.10 | 5.59 | 1012809 | 54289.92 | 13.73% |
| 2024-03-19 | 4.61 | 5.08 | 0.46 | 9.96% | 4.55 | 5.08 | 999939 | 49216.61 | 13.56% |
| 2024-03-18 | 4.47 | 4.62 | 0.25 | 5.72% | 4.38 | 4.78 | 1029814 | 47122.73 | 13.96% |
| 2024-03-15 | 3.99 | 4.37 | 0.40 | 10.08% | 3.94 | 4.37 | 733296 | 30761.56 | 9.94% |
| 2024-03-14 | 3.90 | 3.97 | 0.00 | 0.00% | 3.90 | 4.03 | 280548 | 11126.07 | 3.80% |
| 2024-03-13 | 4.12 | 3.97 | -0.13 | -3.17% | 3.95 | 4.13 | 386657 | 15468.34 | 5.24% |
| 2024-03-12 | 4.07 | 4.10 | 0.05 | 1.23% | 3.99 | 4.12 | 396519 | 16103.09 | 5.38% |
| 2024-03-11 | 3.97 | 4.05 | -0.02 | -0.49% | 3.94 | 4.16 | 499711 | 20160.62 | 6.78% |
| 2024-03-08 | 4.48 | 4.07 | -0.14 | -3.33% | 4.06 | 4.48 | 877469 | 37359.04 | 11.90% |
| 2024-03-07 | 3.89 | 4.21 | 0.38 | 9.92% | 3.80 | 4.21 | 462153 | 18930.20 | 6.27% |
| 2024-03-06 | 3.65 | 3.83 | 0.03 | 0.79% | 3.65 | 3.88 | 401072 | 15152.04 | 5.44% |
| 2024-03-05 | 4.01 | 3.80 | -0.22 | -5.47% | 3.78 | 4.01 | 471360 | 18187.46 | 6.39% |
| 2024-03-04 | 3.99 | 4.02 | 0.09 | 2.29% | 3.90 | 4.10 | 535183 | 21371.70 | 7.26% |
| 2024-03-01 | 4.05 | 3.93 | -0.29 | -6.87% | 3.90 | 4.17 | 697055 | 27796.77 | 9.45% |
| 2024-02-29 | 3.82 | 4.22 | -0.02 | -0.47% | 3.82 | 4.32 | 1018873 | 41354.71 | 13.82% |
| 2024-02-28 | 4.80 | 4.24 | -0.47 | -9.98% | 4.24 | 5.18 | 1187828 | 55318.07 | 16.11% |
| 2024-02-27 | 4.35 | 4.71 | 0.43 | 10.05% | 4.20 | 4.71 | 533612 | 24270.53 | 7.24% |
| 2024-02-26 | 4.11 | 4.28 | 0.39 | 10.03% | 3.99 | 4.28 | 664906 | 27939.63 | 9.02% |
| 2024-02-23 | 3.65 | 3.89 | 0.35 | 9.89% | 3.57 | 3.89 | 659226 | 24814.48 | 8.94% |
| 2024-02-22 | 3.15 | 3.54 | 0.32 | 9.94% | 3.15 | 3.54 | 605964 | 20602.88 | 8.22% |
| 2024-02-21 | 3.42 | 3.22 | 0.07 | 2.22% | 3.15 | 3.45 | 781599 | 25681.05 | 10.60% |
| 2024-02-20 | 2.83 | 3.15 | 0.29 | 10.14% | 2.78 | 3.15 | 432110 | 13031.11 | 5.86% |
| 2024-02-19 | 2.72 | 2.86 | -0.04 | -1.38% | 2.67 | 2.91 | 707422 | 19775.00 | 9.59% |
| 2024-02-08 | 2.38 | 2.90 | 0.26 | 9.85% | 2.38 | 2.90 | 859894 | 21994.67 | 11.66% |
| 2024-02-07 | 2.64 | 2.64 | -0.29 | -9.90% | 2.64 | 2.64 | 80716 | 2130.90 | 1.09% |
| 2024-02-06 | 2.93 | 2.93 | -0.33 | -10.12% | 2.93 | 2.93 | 47398 | 1388.76 | 0.64% |
| 2024-02-05 | 3.26 | 3.26 | -0.36 | -9.94% | 3.26 | 3.26 | 23303 | 759.68 | 0.32% |
| 2024-02-02 | 3.62 | 3.62 | -0.40 | -9.95% | 3.62 | 3.62 | 16112 | 583.25 | 0.22% |