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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.81 | 3.98 | 0.20 | 5.29% | 3.80 | 4.06 | 728223 | 28736.43 | 4.32% |
| 2024-05-13 | 3.81 | 3.78 | -0.06 | -1.56% | 3.75 | 3.82 | 221040 | 8358.62 | 1.31% |
| 2024-05-10 | 3.84 | 3.84 | 0.01 | 0.26% | 3.79 | 3.85 | 199250 | 7625.56 | 1.18% |
| 2024-05-09 | 3.80 | 3.83 | 0.02 | 0.52% | 3.79 | 3.85 | 225928 | 8665.08 | 1.34% |
| 2024-05-08 | 3.90 | 3.81 | -0.09 | -2.31% | 3.80 | 3.91 | 275318 | 10543.36 | 1.63% |
| 2024-05-07 | 3.93 | 3.90 | -0.04 | -1.02% | 3.86 | 3.94 | 291297 | 11334.38 | 1.73% |
| 2024-05-06 | 3.86 | 3.94 | 0.10 | 2.60% | 3.85 | 3.96 | 432935 | 16885.38 | 2.57% |
| 2024-04-30 | 3.83 | 3.84 | -0.01 | -0.26% | 3.78 | 3.87 | 329292 | 12588.15 | 1.95% |
| 2024-04-29 | 3.77 | 3.85 | 0.08 | 2.12% | 3.73 | 3.85 | 417108 | 15844.28 | 2.47% |
| 2024-04-26 | 3.73 | 3.77 | 0.01 | 0.27% | 3.66 | 3.77 | 420219 | 15593.78 | 2.49% |
| 2024-04-25 | 3.81 | 3.76 | -0.04 | -1.05% | 3.75 | 3.82 | 269216 | 10146.17 | 1.60% |
| 2024-04-24 | 3.79 | 3.80 | 0.03 | 0.80% | 3.74 | 3.87 | 402027 | 15252.81 | 2.39% |
| 2024-04-23 | 3.87 | 3.77 | -0.18 | -4.56% | 3.76 | 3.90 | 581149 | 22257.86 | 3.45% |
| 2024-04-22 | 3.73 | 3.95 | 0.24 | 6.47% | 3.72 | 3.99 | 964828 | 37445.06 | 5.72% |
| 2024-04-19 | 3.64 | 3.71 | 0.03 | 0.82% | 3.64 | 3.75 | 472960 | 17520.13 | 2.81% |
| 2024-04-18 | 3.78 | 3.68 | -0.19 | -4.91% | 3.65 | 3.79 | 744924 | 27594.14 | 4.42% |
| 2024-04-17 | 3.72 | 3.87 | 0.15 | 4.03% | 3.70 | 3.87 | 1126719 | 42820.82 | 6.68% |
| 2024-04-16 | 3.45 | 3.72 | 0.34 | 10.06% | 3.42 | 3.72 | 715262 | 25753.27 | 4.24% |
| 2024-04-15 | 3.45 | 3.38 | -0.12 | -3.43% | 3.27 | 3.47 | 401125 | 13563.54 | 2.38% |
| 2024-04-12 | 3.61 | 3.50 | -0.15 | -4.11% | 3.49 | 3.65 | 381457 | 13562.57 | 2.26% |
| 2024-04-11 | 3.55 | 3.65 | 0.09 | 2.53% | 3.52 | 3.70 | 420161 | 15338.65 | 2.49% |
| 2024-04-10 | 3.63 | 3.56 | -0.08 | -2.20% | 3.52 | 3.70 | 415161 | 15030.85 | 2.46% |
| 2024-04-09 | 3.70 | 3.64 | 0.15 | 4.30% | 3.58 | 3.70 | 505374 | 18352.75 | 3.00% |
| 2024-04-08 | 3.57 | 3.49 | -0.09 | -2.51% | 3.49 | 3.58 | 148475 | 5239.22 | 0.88% |
| 2024-04-03 | 3.60 | 3.58 | -0.03 | -0.83% | 3.55 | 3.61 | 129118 | 4616.42 | 0.77% |
| 2024-04-02 | 3.61 | 3.61 | 0.00 | 0.00% | 3.57 | 3.63 | 160500 | 5777.41 | 0.95% |
| 2024-04-01 | 3.53 | 3.61 | 0.09 | 2.56% | 3.52 | 3.61 | 133071 | 4745.33 | 0.79% |
| 2024-03-29 | 3.49 | 3.52 | 0.01 | 0.28% | 3.47 | 3.53 | 100417 | 3507.47 | 0.60% |
| 2024-03-28 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.55 | 105040 | 3689.69 | 0.62% |
| 2024-03-27 | 3.54 | 3.47 | -0.08 | -2.25% | 3.47 | 3.58 | 115659 | 4072.55 | 0.69% |
| 2024-03-26 | 3.53 | 3.55 | 0.00 | 0.00% | 3.50 | 3.59 | 101839 | 3606.01 | 0.60% |
| 2024-03-25 | 3.58 | 3.55 | -0.05 | -1.39% | 3.55 | 3.64 | 113377 | 4084.11 | 0.67% |
| 2024-03-22 | 3.65 | 3.60 | -0.05 | -1.37% | 3.57 | 3.67 | 127896 | 4607.08 | 0.76% |
| 2024-03-21 | 3.66 | 3.65 | -0.01 | -0.27% | 3.62 | 3.69 | 112476 | 4112.20 | 0.67% |
| 2024-03-20 | 3.60 | 3.66 | 0.07 | 1.95% | 3.59 | 3.67 | 178816 | 6516.94 | 1.06% |
| 2024-03-19 | 3.59 | 3.59 | -0.01 | -0.28% | 3.58 | 3.62 | 102256 | 3680.13 | 0.61% |
| 2024-03-18 | 3.57 | 3.60 | 0.03 | 0.84% | 3.53 | 3.61 | 114747 | 4102.20 | 0.68% |
| 2024-03-15 | 3.48 | 3.57 | 0.06 | 1.71% | 3.48 | 3.57 | 151001 | 5348.42 | 0.90% |
| 2024-03-14 | 3.49 | 3.51 | 0.02 | 0.57% | 3.47 | 3.55 | 130953 | 4595.51 | 0.78% |
| 2024-03-13 | 3.57 | 3.49 | -0.07 | -1.97% | 3.47 | 3.57 | 139830 | 4897.66 | 0.83% |
| 2024-03-12 | 3.47 | 3.56 | 0.10 | 2.89% | 3.45 | 3.57 | 188665 | 6629.17 | 1.12% |
| 2024-03-11 | 3.45 | 3.46 | 0.01 | 0.29% | 3.41 | 3.47 | 107708 | 3704.96 | 0.64% |
| 2024-03-08 | 3.43 | 3.45 | 0.02 | 0.58% | 3.40 | 3.48 | 106281 | 3655.83 | 0.63% |
| 2024-03-07 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.49 | 145207 | 5005.94 | 0.86% |
| 2024-03-06 | 3.40 | 3.40 | 0.00 | 0.00% | 3.36 | 3.43 | 133486 | 4529.37 | 0.79% |
| 2024-03-05 | 3.46 | 3.40 | -0.07 | -2.02% | 3.39 | 3.46 | 149726 | 5110.82 | 0.89% |
| 2024-03-04 | 3.53 | 3.47 | -0.06 | -1.70% | 3.45 | 3.55 | 145362 | 5060.03 | 0.86% |
| 2024-03-01 | 3.55 | 3.53 | -0.03 | -0.84% | 3.51 | 3.58 | 116629 | 4124.97 | 0.69% |
| 2024-02-29 | 3.49 | 3.56 | 0.09 | 2.59% | 3.47 | 3.56 | 170253 | 6005.13 | 1.01% |
| 2024-02-28 | 3.55 | 3.47 | -0.09 | -2.53% | 3.47 | 3.65 | 272082 | 9717.30 | 1.61% |
| 2024-02-27 | 3.50 | 3.56 | 0.06 | 1.71% | 3.47 | 3.56 | 143383 | 5048.04 | 0.85% |
| 2024-02-26 | 3.51 | 3.50 | -0.02 | -0.57% | 3.47 | 3.54 | 152806 | 5347.95 | 0.91% |
| 2024-02-23 | 3.50 | 3.52 | 0.01 | 0.28% | 3.45 | 3.53 | 152917 | 5328.45 | 0.91% |
| 2024-02-22 | 3.52 | 3.51 | -0.01 | -0.28% | 3.46 | 3.56 | 123524 | 4324.37 | 0.73% |
| 2024-02-21 | 3.45 | 3.52 | 0.04 | 1.15% | 3.44 | 3.59 | 197365 | 6964.70 | 1.17% |
| 2024-02-20 | 3.49 | 3.48 | -0.02 | -0.57% | 3.44 | 3.50 | 134022 | 4654.08 | 0.80% |
| 2024-02-19 | 3.53 | 3.50 | -0.02 | -0.57% | 3.46 | 3.59 | 214923 | 7560.21 | 1.28% |
| 2024-02-08 | 3.38 | 3.52 | 0.15 | 4.45% | 3.36 | 3.61 | 285923 | 10112.63 | 1.70% |
| 2024-02-07 | 3.25 | 3.37 | 0.13 | 4.01% | 3.23 | 3.38 | 239486 | 7998.60 | 1.42% |
| 2024-02-06 | 2.96 | 3.24 | 0.24 | 8.00% | 2.95 | 3.29 | 245102 | 7665.01 | 1.45% |
| 2024-02-05 | 3.20 | 3.00 | -0.20 | -6.25% | 2.96 | 3.20 | 244623 | 7449.46 | 1.45% |