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 | 3.51 | -0.02 | -0.57% | 3.45 | 3.57 | 87734 | 3077.09 | 1.51% |
| 2024-05-09 | 3.47 | 3.53 | 0.06 | 1.73% | 3.47 | 3.55 | 62981 | 2221.52 | 1.09% |
| 2024-05-08 | 3.55 | 3.47 | -0.08 | -2.25% | 3.46 | 3.56 | 60483 | 2111.83 | 1.04% |
| 2024-05-07 | 3.52 | 3.55 | 0.02 | 0.57% | 3.50 | 3.58 | 89299 | 3158.42 | 1.54% |
| 2024-05-06 | 3.41 | 3.53 | 0.15 | 4.44% | 3.41 | 3.55 | 112388 | 3937.29 | 1.94% |
| 2024-04-30 | 3.40 | 3.38 | -0.05 | -1.46% | 3.34 | 3.48 | 87087 | 2954.22 | 1.50% |
| 2024-04-29 | 3.26 | 3.43 | 0.16 | 4.89% | 3.25 | 3.44 | 147228 | 4988.73 | 2.54% |
| 2024-04-26 | 3.29 | 3.27 | -0.01 | -0.30% | 3.19 | 3.30 | 89653 | 2915.74 | 1.54% |
| 2024-04-25 | 3.21 | 3.28 | 0.07 | 2.18% | 3.17 | 3.31 | 84363 | 2754.60 | 1.45% |
| 2024-04-24 | 3.15 | 3.21 | 0.06 | 1.90% | 3.12 | 3.22 | 55643 | 1770.38 | 0.96% |
| 2024-04-23 | 3.07 | 3.15 | 0.09 | 2.94% | 3.06 | 3.18 | 84628 | 2650.95 | 1.46% |
| 2024-04-22 | 3.13 | 3.06 | -0.06 | -1.92% | 3.01 | 3.14 | 68020 | 2088.41 | 1.17% |
| 2024-04-19 | 3.22 | 3.12 | -0.11 | -3.41% | 3.10 | 3.26 | 103875 | 3281.56 | 1.79% |
| 2024-04-18 | 3.24 | 3.23 | -0.04 | -1.22% | 3.18 | 3.31 | 126808 | 4119.47 | 2.18% |
| 2024-04-17 | 3.04 | 3.27 | 0.26 | 8.64% | 3.04 | 3.28 | 143360 | 4582.52 | 2.47% |
| 2024-04-16 | 3.28 | 3.01 | -0.33 | -9.88% | 3.01 | 3.30 | 164876 | 5107.88 | 2.84% |
| 2024-04-15 | 3.45 | 3.34 | -0.15 | -4.30% | 3.15 | 3.48 | 199149 | 6623.31 | 3.43% |
| 2024-04-12 | 3.63 | 3.49 | -0.16 | -4.38% | 3.48 | 3.68 | 180011 | 6388.32 | 3.10% |
| 2024-04-11 | 3.71 | 3.65 | -0.12 | -3.18% | 3.63 | 3.79 | 172609 | 6379.98 | 2.97% |
| 2024-04-10 | 4.03 | 3.77 | -0.31 | -7.60% | 3.72 | 4.04 | 302508 | 11657.38 | 5.21% |
| 2024-04-09 | 4.10 | 4.08 | -0.16 | -3.77% | 3.95 | 4.18 | 343662 | 13872.16 | 5.92% |
| 2024-04-08 | 4.79 | 4.24 | -0.11 | -2.53% | 4.24 | 4.79 | 691060 | 31174.04 | 11.91% |
| 2024-04-03 | 3.98 | 4.35 | 0.40 | 10.13% | 3.96 | 4.35 | 142947 | 6153.00 | 2.46% |
| 2024-04-02 | 4.07 | 3.95 | -0.17 | -4.13% | 3.92 | 4.09 | 287968 | 11474.38 | 4.96% |
| 2024-04-01 | 3.78 | 4.12 | 0.30 | 7.85% | 3.76 | 4.20 | 402171 | 16512.03 | 6.93% |
| 2024-03-29 | 4.11 | 3.82 | -0.35 | -8.39% | 3.75 | 4.12 | 337819 | 13119.38 | 5.82% |
| 2024-03-28 | 4.04 | 4.17 | 0.01 | 0.24% | 3.97 | 4.24 | 354193 | 14663.29 | 6.10% |
| 2024-03-27 | 3.93 | 4.16 | 0.16 | 4.00% | 3.86 | 4.20 | 383049 | 15572.98 | 6.60% |
| 2024-03-26 | 3.79 | 4.00 | 0.21 | 5.54% | 3.77 | 4.17 | 266228 | 10580.71 | 4.59% |
| 2024-03-25 | 3.84 | 3.79 | -0.06 | -1.56% | 3.78 | 3.93 | 97533 | 3749.15 | 1.68% |
| 2024-03-22 | 3.93 | 3.85 | -0.08 | -2.04% | 3.78 | 3.95 | 104592 | 4028.14 | 1.80% |
| 2024-03-21 | 3.96 | 3.93 | -0.02 | -0.51% | 3.85 | 4.03 | 104358 | 4091.88 | 1.80% |
| 2024-03-20 | 3.87 | 3.95 | 0.09 | 2.33% | 3.86 | 3.96 | 105010 | 4108.16 | 1.81% |
| 2024-03-19 | 3.90 | 3.86 | -0.04 | -1.03% | 3.85 | 3.92 | 88603 | 3447.07 | 1.53% |
| 2024-03-18 | 3.92 | 3.90 | -0.02 | -0.51% | 3.83 | 3.96 | 78500 | 3046.35 | 1.35% |
| 2024-03-15 | 3.84 | 3.92 | 0.06 | 1.55% | 3.83 | 3.93 | 81718 | 3180.24 | 1.41% |
| 2024-03-14 | 3.87 | 3.86 | 0.00 | 0.00% | 3.77 | 3.92 | 68660 | 2642.97 | 1.18% |
| 2024-03-13 | 3.94 | 3.86 | -0.07 | -1.78% | 3.83 | 3.98 | 67247 | 2606.93 | 1.16% |
| 2024-03-12 | 3.81 | 3.93 | 0.13 | 3.42% | 3.74 | 3.95 | 110425 | 4232.06 | 1.90% |
| 2024-03-11 | 3.79 | 3.80 | 0.00 | 0.00% | 3.75 | 3.83 | 63179 | 2384.08 | 1.09% |
| 2024-03-08 | 3.95 | 3.80 | -0.13 | -3.31% | 3.76 | 3.96 | 118083 | 4525.42 | 2.03% |
| 2024-03-07 | 3.92 | 3.93 | 0.02 | 0.51% | 3.89 | 4.00 | 99662 | 3935.25 | 1.72% |
| 2024-03-06 | 3.91 | 3.91 | -0.03 | -0.76% | 3.85 | 3.96 | 75731 | 2961.70 | 1.30% |
| 2024-03-05 | 3.90 | 3.94 | 0.01 | 0.25% | 3.84 | 4.06 | 116982 | 4603.67 | 2.02% |
| 2024-03-04 | 3.87 | 3.93 | 0.08 | 2.08% | 3.80 | 3.94 | 73517 | 2835.07 | 1.27% |
| 2024-03-01 | 3.86 | 3.85 | 0.01 | 0.26% | 3.77 | 3.89 | 62903 | 2401.90 | 1.08% |
| 2024-02-29 | 3.80 | 3.84 | 0.09 | 2.40% | 3.70 | 3.85 | 98949 | 3742.75 | 1.70% |
| 2024-02-28 | 4.08 | 3.75 | -0.33 | -8.09% | 3.72 | 4.22 | 151021 | 6011.64 | 2.60% |
| 2024-02-27 | 3.90 | 4.08 | 0.15 | 3.82% | 3.89 | 4.08 | 115733 | 4611.40 | 1.99% |
| 2024-02-26 | 3.94 | 3.93 | 0.02 | 0.51% | 3.88 | 4.02 | 121641 | 4799.04 | 2.10% |
| 2024-02-23 | 3.79 | 3.91 | 0.16 | 4.27% | 3.78 | 3.92 | 93345 | 3590.06 | 1.61% |
| 2024-02-22 | 3.61 | 3.75 | 0.12 | 3.31% | 3.61 | 3.76 | 68805 | 2555.00 | 1.19% |
| 2024-02-21 | 3.46 | 3.63 | 0.15 | 4.31% | 3.42 | 3.77 | 108042 | 3939.76 | 1.86% |
| 2024-02-20 | 3.35 | 3.48 | 0.13 | 3.88% | 3.29 | 3.49 | 101091 | 3449.87 | 1.74% |
| 2024-02-19 | 3.23 | 3.35 | 0.12 | 3.72% | 3.23 | 3.38 | 160375 | 5341.24 | 2.76% |
| 2024-02-08 | 2.97 | 3.23 | 0.25 | 8.39% | 2.78 | 3.28 | 236390 | 7131.40 | 4.07% |
| 2024-02-07 | 3.36 | 2.98 | -0.33 | -9.97% | 2.98 | 3.36 | 177156 | 5391.82 | 3.05% |
| 2024-02-06 | 3.10 | 3.31 | -0.12 | -3.50% | 3.09 | 3.43 | 188993 | 6042.11 | 3.26% |
| 2024-02-05 | 3.75 | 3.43 | -0.38 | -9.97% | 3.43 | 3.79 | 112770 | 3927.35 | 1.94% |
| 2024-02-02 | 4.06 | 3.81 | -0.27 | -6.62% | 3.67 | 4.14 | 102520 | 3981.13 | 1.77% |
| 2024-02-01 | 4.19 | 4.08 | -0.12 | -2.86% | 3.94 | 4.23 | 85113 | 3450.00 | 1.47% |