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 | 3.56 | 3.45 | -0.15 | -4.17% | 3.44 | 3.56 | 300205 | 10434.77 | 4.67% |
| 2024-05-09 | 3.35 | 3.60 | 0.25 | 7.46% | 3.33 | 3.69 | 445100 | 16089.53 | 6.92% |
| 2024-05-08 | 3.50 | 3.35 | -0.13 | -3.74% | 3.33 | 3.52 | 169058 | 5730.96 | 2.63% |
| 2024-05-07 | 3.73 | 3.48 | -0.02 | -0.57% | 3.45 | 3.73 | 325002 | 11492.79 | 5.06% |
| 2024-05-06 | 3.48 | 3.50 | 0.32 | 10.06% | 3.48 | 3.50 | 99320 | 3473.73 | 1.54% |
| 2024-04-30 | 3.36 | 3.18 | -0.22 | -6.47% | 3.14 | 3.36 | 220002 | 7059.75 | 3.42% |
| 2024-04-29 | 3.31 | 3.40 | 0.11 | 3.34% | 3.27 | 3.40 | 127217 | 4281.89 | 1.98% |
| 2024-04-26 | 3.23 | 3.29 | 0.06 | 1.86% | 3.17 | 3.29 | 95538 | 3098.29 | 1.49% |
| 2024-04-25 | 3.22 | 3.23 | 0.03 | 0.94% | 3.17 | 3.26 | 82397 | 2659.91 | 1.28% |
| 2024-04-24 | 3.19 | 3.20 | -0.03 | -0.93% | 3.17 | 3.23 | 86341 | 2760.45 | 1.34% |
| 2024-04-23 | 3.17 | 3.23 | 0.12 | 3.86% | 3.14 | 3.24 | 118544 | 3788.73 | 1.84% |
| 2024-04-22 | 3.10 | 3.11 | -0.02 | -0.64% | 3.04 | 3.17 | 86451 | 2688.47 | 1.34% |
| 2024-04-19 | 3.16 | 3.13 | -0.05 | -1.57% | 3.10 | 3.19 | 92916 | 2910.41 | 1.45% |
| 2024-04-18 | 3.25 | 3.18 | -0.05 | -1.55% | 3.13 | 3.26 | 113465 | 3610.75 | 1.77% |
| 2024-04-17 | 3.09 | 3.23 | 0.14 | 4.53% | 3.08 | 3.27 | 128351 | 4128.12 | 2.00% |
| 2024-04-16 | 3.41 | 3.09 | -0.32 | -9.38% | 3.07 | 3.41 | 182937 | 5760.79 | 2.85% |
| 2024-04-15 | 3.59 | 3.41 | -0.18 | -5.01% | 3.24 | 3.60 | 168504 | 5723.51 | 2.62% |
| 2024-04-12 | 3.70 | 3.59 | -0.09 | -2.45% | 3.56 | 3.70 | 78895 | 2858.22 | 1.23% |
| 2024-04-11 | 3.66 | 3.68 | 0.00 | 0.00% | 3.61 | 3.75 | 72203 | 2674.15 | 1.12% |
| 2024-04-10 | 3.81 | 3.68 | -0.13 | -3.41% | 3.64 | 3.82 | 96444 | 3570.86 | 1.50% |
| 2024-04-09 | 3.75 | 3.81 | 0.08 | 2.14% | 3.73 | 3.81 | 77203 | 2921.19 | 1.20% |
| 2024-04-08 | 3.83 | 3.73 | -0.14 | -3.62% | 3.71 | 3.83 | 113466 | 4268.27 | 1.77% |
| 2024-04-03 | 3.93 | 3.87 | -0.07 | -1.78% | 3.82 | 3.95 | 100414 | 3877.43 | 1.56% |
| 2024-04-02 | 3.95 | 3.94 | -0.03 | -0.76% | 3.89 | 3.98 | 100077 | 3930.21 | 1.56% |
| 2024-04-01 | 3.88 | 3.97 | 0.10 | 2.58% | 3.88 | 3.97 | 120273 | 4729.31 | 1.87% |
| 2024-03-29 | 3.85 | 3.87 | 0.02 | 0.52% | 3.82 | 3.90 | 84442 | 3254.82 | 1.31% |
| 2024-03-28 | 3.79 | 3.85 | 0.07 | 1.85% | 3.76 | 3.89 | 125448 | 4816.65 | 1.95% |
| 2024-03-27 | 4.00 | 3.78 | -0.21 | -5.26% | 3.77 | 4.01 | 163439 | 6336.50 | 2.54% |
| 2024-03-26 | 4.01 | 3.99 | 0.00 | 0.00% | 3.89 | 4.02 | 162483 | 6425.46 | 2.53% |
| 2024-03-25 | 4.05 | 3.99 | -0.10 | -2.44% | 3.98 | 4.08 | 159174 | 6415.70 | 2.48% |
| 2024-03-22 | 4.20 | 4.09 | -0.15 | -3.54% | 4.08 | 4.23 | 227311 | 9347.62 | 3.54% |
| 2024-03-21 | 4.14 | 4.24 | 0.12 | 2.91% | 4.08 | 4.30 | 290341 | 12109.08 | 4.52% |
| 2024-03-20 | 4.08 | 4.12 | 0.03 | 0.73% | 4.08 | 4.16 | 163409 | 6718.51 | 2.54% |
| 2024-03-19 | 4.18 | 4.09 | -0.06 | -1.45% | 4.08 | 4.25 | 199068 | 8226.93 | 3.10% |
| 2024-03-18 | 4.12 | 4.15 | 0.06 | 1.47% | 4.07 | 4.18 | 248090 | 10194.22 | 3.86% |
| 2024-03-15 | 4.18 | 4.09 | -0.07 | -1.68% | 4.04 | 4.18 | 249261 | 10162.96 | 3.88% |
| 2024-03-14 | 4.11 | 4.16 | 0.07 | 1.71% | 4.02 | 4.24 | 421586 | 17394.39 | 6.56% |
| 2024-03-13 | 4.13 | 4.09 | -0.12 | -2.85% | 4.06 | 4.29 | 422054 | 17323.73 | 6.57% |
| 2024-03-12 | 4.36 | 4.21 | -0.09 | -2.09% | 4.12 | 4.65 | 865555 | 37666.84 | 13.46% |
| 2024-03-11 | 4.10 | 4.30 | 0.39 | 9.97% | 3.98 | 4.30 | 387790 | 16415.98 | 6.03% |
| 2024-03-08 | 3.52 | 3.91 | 0.36 | 10.14% | 3.52 | 3.91 | 228132 | 8747.74 | 3.55% |
| 2024-03-07 | 3.59 | 3.55 | -0.04 | -1.11% | 3.52 | 3.64 | 125971 | 4505.31 | 1.96% |
| 2024-03-06 | 3.49 | 3.59 | 0.11 | 3.16% | 3.46 | 3.61 | 145458 | 5183.37 | 2.26% |
| 2024-03-05 | 3.61 | 3.48 | -0.12 | -3.33% | 3.46 | 3.61 | 135713 | 4765.70 | 2.11% |
| 2024-03-04 | 3.69 | 3.60 | -0.11 | -2.96% | 3.54 | 3.72 | 148911 | 5381.17 | 2.32% |
| 2024-03-01 | 3.77 | 3.71 | -0.03 | -0.80% | 3.65 | 3.84 | 155945 | 5790.20 | 2.43% |
| 2024-02-29 | 3.53 | 3.74 | 0.12 | 3.31% | 3.49 | 3.75 | 193176 | 7109.03 | 3.00% |
| 2024-02-28 | 3.95 | 3.62 | -0.33 | -8.35% | 3.60 | 4.14 | 328130 | 12810.52 | 5.10% |
| 2024-02-27 | 3.79 | 3.95 | 0.13 | 3.40% | 3.75 | 3.95 | 183470 | 7115.47 | 2.85% |
| 2024-02-26 | 3.80 | 3.82 | 0.04 | 1.06% | 3.71 | 3.88 | 241263 | 9169.35 | 3.75% |
| 2024-02-23 | 3.74 | 3.78 | 0.08 | 2.16% | 3.70 | 3.83 | 246412 | 9260.89 | 3.83% |
| 2024-02-22 | 3.53 | 3.70 | 0.12 | 3.35% | 3.52 | 3.80 | 271008 | 9973.27 | 4.22% |
| 2024-02-21 | 3.49 | 3.58 | 0.06 | 1.70% | 3.45 | 3.70 | 275879 | 9944.07 | 4.29% |
| 2024-02-20 | 3.42 | 3.52 | 0.02 | 0.57% | 3.37 | 3.54 | 204593 | 7121.48 | 3.18% |
| 2024-02-19 | 3.35 | 3.50 | 0.11 | 3.24% | 3.07 | 3.52 | 287680 | 9705.19 | 4.48% |
| 2024-02-08 | 3.21 | 3.39 | 0.08 | 2.42% | 2.98 | 3.48 | 364692 | 11736.77 | 5.67% |
| 2024-02-07 | 3.68 | 3.31 | -0.37 | -10.05% | 3.31 | 3.68 | 356059 | 12158.29 | 5.54% |
| 2024-02-06 | 3.68 | 3.68 | -0.41 | -10.02% | 3.68 | 3.91 | 356144 | 13258.97 | 5.54% |
| 2024-02-05 | 4.54 | 4.09 | -0.45 | -9.91% | 4.09 | 4.60 | 324874 | 13560.84 | 5.05% |
| 2024-02-02 | 4.91 | 4.54 | -0.20 | -4.22% | 4.45 | 4.99 | 772249 | 36154.60 | 12.01% |
| 2024-02-01 | 4.26 | 4.74 | 0.43 | 9.98% | 4.12 | 4.74 | 212953 | 9685.94 | 3.31% |