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 | 3.60 | 3.52 | -0.10 | -2.76% | 3.51 | 3.62 | 99308 | 3531.17 | 2.60% |
| 2024-05-07 | 3.58 | 3.62 | 0.07 | 1.97% | 3.52 | 3.62 | 134359 | 4816.84 | 3.52% |
| 2024-05-06 | 3.59 | 3.55 | 0.01 | 0.28% | 3.54 | 3.62 | 178296 | 6359.39 | 4.68% |
| 2024-04-30 | 3.51 | 3.54 | 0.03 | 0.85% | 3.38 | 3.66 | 277639 | 9666.28 | 7.28% |
| 2024-04-29 | 3.35 | 3.51 | 0.15 | 4.46% | 3.34 | 3.52 | 201728 | 6995.64 | 5.29% |
| 2024-04-26 | 3.41 | 3.36 | -0.06 | -1.75% | 3.32 | 3.43 | 180808 | 6070.83 | 4.74% |
| 2024-04-25 | 3.56 | 3.42 | -0.14 | -3.93% | 3.39 | 3.56 | 221296 | 7598.99 | 5.80% |
| 2024-04-24 | 3.70 | 3.56 | 0.04 | 1.14% | 3.44 | 3.76 | 357870 | 12741.27 | 9.38% |
| 2024-04-23 | 3.30 | 3.52 | 0.32 | 10.00% | 3.26 | 3.52 | 117446 | 4069.87 | 3.08% |
| 2024-04-22 | 3.32 | 3.20 | -0.06 | -1.84% | 3.20 | 3.45 | 118260 | 3885.41 | 3.10% |
| 2024-04-19 | 3.30 | 3.26 | -0.04 | -1.21% | 3.22 | 3.36 | 85646 | 2808.77 | 2.25% |
| 2024-04-18 | 3.34 | 3.30 | -0.04 | -1.20% | 3.21 | 3.43 | 121719 | 4051.19 | 3.19% |
| 2024-04-17 | 3.03 | 3.34 | 0.20 | 6.37% | 3.01 | 3.34 | 197154 | 6415.30 | 5.17% |
| 2024-04-16 | 3.41 | 3.14 | -0.35 | -10.03% | 3.14 | 3.41 | 108856 | 3457.23 | 2.85% |
| 2024-04-15 | 3.80 | 3.49 | -0.39 | -10.05% | 3.49 | 3.86 | 179907 | 6406.12 | 4.72% |
| 2024-04-12 | 3.98 | 3.88 | -0.09 | -2.27% | 3.87 | 4.03 | 71654 | 2820.72 | 1.88% |
| 2024-04-11 | 3.94 | 3.97 | 0.02 | 0.51% | 3.85 | 4.04 | 86506 | 3448.58 | 2.27% |
| 2024-04-10 | 4.16 | 3.95 | -0.21 | -5.05% | 3.91 | 4.16 | 116826 | 4658.15 | 3.06% |
| 2024-04-09 | 4.06 | 4.16 | 0.12 | 2.97% | 4.04 | 4.17 | 71469 | 2940.85 | 1.87% |
| 2024-04-08 | 4.23 | 4.04 | -0.16 | -3.81% | 4.03 | 4.23 | 99330 | 4079.13 | 2.60% |
| 2024-04-03 | 4.30 | 4.20 | -0.09 | -2.10% | 4.17 | 4.38 | 82270 | 3479.05 | 2.16% |
| 2024-04-02 | 4.23 | 4.29 | 0.07 | 1.66% | 4.22 | 4.32 | 105248 | 4498.55 | 2.76% |
| 2024-04-01 | 4.12 | 4.22 | 0.11 | 2.68% | 4.12 | 4.22 | 71221 | 2982.98 | 1.87% |
| 2024-03-29 | 4.06 | 4.11 | 0.07 | 1.73% | 4.04 | 4.12 | 62717 | 2563.13 | 1.64% |
| 2024-03-28 | 3.94 | 4.04 | 0.09 | 2.28% | 3.92 | 4.09 | 75824 | 3054.33 | 1.99% |
| 2024-03-27 | 4.10 | 3.95 | -0.17 | -4.13% | 3.95 | 4.15 | 67386 | 2713.75 | 1.77% |
| 2024-03-26 | 4.08 | 4.12 | 0.04 | 0.98% | 4.02 | 4.14 | 72764 | 2970.91 | 1.91% |
| 2024-03-25 | 4.18 | 4.08 | -0.08 | -1.92% | 4.07 | 4.22 | 93232 | 3867.25 | 2.44% |
| 2024-03-22 | 4.25 | 4.16 | -0.11 | -2.58% | 4.13 | 4.29 | 103757 | 4338.62 | 2.72% |
| 2024-03-21 | 4.23 | 4.27 | 0.04 | 0.95% | 4.17 | 4.28 | 110886 | 4697.80 | 2.91% |
| 2024-03-20 | 4.14 | 4.23 | 0.07 | 1.68% | 4.13 | 4.24 | 95500 | 4007.36 | 2.50% |
| 2024-03-19 | 4.15 | 4.16 | 0.02 | 0.48% | 4.11 | 4.19 | 89295 | 3703.55 | 2.34% |
| 2024-03-18 | 4.05 | 4.14 | 0.09 | 2.22% | 4.05 | 4.14 | 81030 | 3325.13 | 2.12% |
| 2024-03-15 | 3.95 | 4.05 | 0.08 | 2.02% | 3.94 | 4.07 | 99121 | 3985.20 | 2.60% |
| 2024-03-14 | 3.96 | 3.97 | 0.00 | 0.00% | 3.88 | 4.02 | 80926 | 3210.84 | 2.12% |
| 2024-03-13 | 4.07 | 3.97 | -0.03 | -0.75% | 3.92 | 4.08 | 103364 | 4113.10 | 2.71% |
| 2024-03-12 | 3.86 | 4.00 | 0.14 | 3.63% | 3.84 | 4.00 | 123477 | 4842.32 | 3.24% |
| 2024-03-11 | 3.80 | 3.86 | 0.09 | 2.39% | 3.79 | 3.87 | 84605 | 3249.81 | 2.22% |
| 2024-03-08 | 3.82 | 3.77 | -0.04 | -1.05% | 3.72 | 3.85 | 82549 | 3120.82 | 2.16% |
| 2024-03-07 | 3.80 | 3.81 | 0.02 | 0.53% | 3.79 | 3.93 | 123219 | 4746.06 | 3.23% |
| 2024-03-06 | 3.66 | 3.79 | 0.11 | 2.99% | 3.66 | 3.82 | 124525 | 4683.96 | 3.27% |
| 2024-03-05 | 3.83 | 3.68 | -0.17 | -4.42% | 3.66 | 3.83 | 141908 | 5285.30 | 3.72% |
| 2024-03-04 | 3.96 | 3.85 | -0.09 | -2.28% | 3.76 | 3.97 | 131320 | 5039.00 | 3.44% |
| 2024-03-01 | 3.87 | 3.94 | 0.09 | 2.34% | 3.81 | 3.95 | 139463 | 5430.49 | 3.66% |
| 2024-02-29 | 3.62 | 3.85 | 0.17 | 4.62% | 3.59 | 3.88 | 195745 | 7418.91 | 5.13% |
| 2024-02-28 | 4.14 | 3.68 | -0.41 | -10.02% | 3.68 | 4.28 | 294985 | 11815.61 | 7.73% |
| 2024-02-27 | 3.94 | 4.09 | 0.16 | 4.07% | 3.91 | 4.09 | 162678 | 6543.29 | 4.27% |
| 2024-02-26 | 3.83 | 3.93 | 0.12 | 3.15% | 3.77 | 4.03 | 210990 | 8235.78 | 5.53% |
| 2024-02-23 | 3.69 | 3.81 | 0.16 | 4.38% | 3.64 | 3.84 | 184785 | 6909.87 | 4.85% |
| 2024-02-22 | 3.55 | 3.65 | 0.10 | 2.82% | 3.53 | 3.67 | 165438 | 5969.58 | 4.34% |
| 2024-02-21 | 3.38 | 3.55 | 0.11 | 3.20% | 3.38 | 3.65 | 246102 | 8719.87 | 6.45% |
| 2024-02-20 | 3.32 | 3.44 | 0.14 | 4.24% | 3.21 | 3.63 | 233121 | 8083.98 | 6.11% |
| 2024-02-19 | 3.20 | 3.30 | 0.15 | 4.76% | 3.17 | 3.33 | 222229 | 7240.27 | 5.83% |
| 2024-02-08 | 2.78 | 3.15 | 0.13 | 4.30% | 2.72 | 3.17 | 359747 | 10394.46 | 9.43% |
| 2024-02-07 | 3.30 | 3.02 | -0.34 | -10.12% | 3.02 | 3.32 | 213111 | 6507.18 | 5.59% |
| 2024-02-06 | 3.35 | 3.36 | -0.36 | -9.68% | 3.35 | 3.50 | 216475 | 7305.46 | 5.68% |
| 2024-02-05 | 4.07 | 3.72 | -0.41 | -9.93% | 3.72 | 4.07 | 117937 | 4422.80 | 3.09% |
| 2024-02-02 | 4.35 | 4.13 | -0.22 | -5.06% | 3.98 | 4.46 | 142116 | 5977.67 | 3.73% |
| 2024-02-01 | 4.44 | 4.35 | -0.18 | -3.97% | 4.27 | 4.51 | 107766 | 4727.78 | 2.83% |
| 2024-01-31 | 4.76 | 4.53 | -0.30 | -6.21% | 4.51 | 4.83 | 115507 | 5363.57 | 3.03% |
| 2024-01-30 | 5.00 | 4.83 | -0.18 | -3.59% | 4.81 | 5.02 | 69453 | 3416.67 | 1.82% |