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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 3.24 | 3.30 | 0.05 | 1.54% | 3.24 | 3.32 | 710868 | 23311.09 | 1.23% |
| 2024-05-16 | 3.28 | 3.25 | -0.03 | -0.91% | 3.25 | 3.31 | 370624 | 12162.27 | 0.68% |
| 2024-05-15 | 3.36 | 3.28 | -0.08 | -2.38% | 3.27 | 3.37 | 475999 | 15768.66 | 0.87% |
| 2024-05-14 | 3.34 | 3.36 | 0.01 | 0.30% | 3.32 | 3.36 | 354700 | 11853.05 | 0.65% |
| 2024-05-13 | 3.35 | 3.35 | -0.01 | -0.30% | 3.30 | 3.37 | 367320 | 12250.71 | 0.67% |
| 2024-05-10 | 3.35 | 3.36 | 0.02 | 0.60% | 3.32 | 3.37 | 355976 | 11915.89 | 0.65% |
| 2024-05-09 | 3.31 | 3.34 | 0.03 | 0.91% | 3.31 | 3.37 | 329834 | 11029.42 | 0.61% |
| 2024-05-08 | 3.34 | 3.31 | -0.04 | -1.19% | 3.30 | 3.35 | 274219 | 9103.89 | 0.50% |
| 2024-05-07 | 3.36 | 3.35 | -0.01 | -0.30% | 3.33 | 3.37 | 319825 | 10724.15 | 0.59% |
| 2024-05-06 | 3.40 | 3.36 | 0.00 | 0.00% | 3.35 | 3.42 | 440570 | 14926.69 | 0.81% |
| 2024-04-30 | 3.41 | 3.36 | -0.07 | -2.04% | 3.34 | 3.42 | 527079 | 17763.09 | 0.97% |
| 2024-04-29 | 3.40 | 3.43 | 0.05 | 1.48% | 3.36 | 3.46 | 952781 | 32557.64 | 1.75% |
| 2024-04-26 | 3.27 | 3.38 | 0.18 | 5.63% | 3.23 | 3.38 | 1033786 | 34186.20 | 1.90% |
| 2024-04-25 | 3.20 | 3.20 | -0.01 | -0.31% | 3.18 | 3.22 | 212520 | 6801.69 | 0.39% |
| 2024-04-24 | 3.21 | 3.21 | 0.01 | 0.31% | 3.18 | 3.22 | 251353 | 8047.39 | 0.46% |
| 2024-04-23 | 3.22 | 3.20 | -0.01 | -0.31% | 3.19 | 3.23 | 223623 | 7175.69 | 0.41% |
| 2024-04-22 | 3.21 | 3.21 | -0.01 | -0.31% | 3.20 | 3.26 | 293907 | 9471.37 | 0.54% |
| 2024-04-19 | 3.25 | 3.22 | -0.05 | -1.53% | 3.22 | 3.29 | 314885 | 10232.22 | 0.58% |
| 2024-04-18 | 3.23 | 3.27 | 0.02 | 0.62% | 3.23 | 3.31 | 419865 | 13744.58 | 0.77% |
| 2024-04-17 | 3.19 | 3.25 | 0.06 | 1.88% | 3.18 | 3.25 | 384116 | 12372.80 | 0.71% |
| 2024-04-16 | 3.24 | 3.19 | -0.06 | -1.85% | 3.17 | 3.26 | 398114 | 12773.27 | 0.73% |
| 2024-04-15 | 3.20 | 3.25 | 0.05 | 1.56% | 3.16 | 3.31 | 429644 | 13949.45 | 0.79% |
| 2024-04-12 | 3.26 | 3.20 | -0.07 | -2.14% | 3.20 | 3.27 | 243373 | 7865.76 | 0.45% |
| 2024-04-11 | 3.24 | 3.27 | 0.01 | 0.31% | 3.23 | 3.29 | 257656 | 8424.88 | 0.47% |
| 2024-04-10 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.32 | 424942 | 13922.22 | 0.78% |
| 2024-04-09 | 3.30 | 3.32 | 0.02 | 0.61% | 3.30 | 3.33 | 228670 | 7570.82 | 0.42% |
| 2024-04-08 | 3.33 | 3.30 | -0.05 | -1.49% | 3.29 | 3.35 | 334733 | 11120.49 | 0.61% |
| 2024-04-03 | 3.37 | 3.35 | -0.01 | -0.30% | 3.34 | 3.38 | 279387 | 9381.75 | 0.51% |
| 2024-04-02 | 3.38 | 3.36 | -0.03 | -0.88% | 3.35 | 3.40 | 291630 | 9832.82 | 0.54% |
| 2024-04-01 | 3.37 | 3.39 | 0.05 | 1.50% | 3.36 | 3.40 | 407592 | 13786.55 | 0.75% |
| 2024-03-29 | 3.32 | 3.34 | 0.03 | 0.91% | 3.31 | 3.35 | 280707 | 9341.39 | 0.52% |
| 2024-03-28 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.35 | 356097 | 11817.44 | 0.65% |
| 2024-03-27 | 3.36 | 3.30 | -0.06 | -1.79% | 3.30 | 3.37 | 305073 | 10186.71 | 0.56% |
| 2024-03-26 | 3.37 | 3.36 | 0.00 | 0.00% | 3.34 | 3.39 | 329194 | 11073.78 | 0.60% |
| 2024-03-25 | 3.42 | 3.36 | -0.08 | -2.33% | 3.36 | 3.44 | 490242 | 16660.79 | 0.90% |
| 2024-03-22 | 3.50 | 3.44 | -0.07 | -1.99% | 3.44 | 3.52 | 464839 | 16105.16 | 0.85% |
| 2024-03-21 | 3.51 | 3.51 | 0.00 | 0.00% | 3.49 | 3.55 | 419216 | 14760.82 | 0.77% |
| 2024-03-20 | 3.50 | 3.51 | 0.01 | 0.29% | 3.47 | 3.53 | 383131 | 13418.91 | 0.70% |
| 2024-03-19 | 3.55 | 3.50 | -0.07 | -1.96% | 3.49 | 3.56 | 492817 | 17359.70 | 0.91% |
| 2024-03-18 | 3.51 | 3.57 | 0.04 | 1.13% | 3.50 | 3.60 | 1063148 | 37695.70 | 1.95% |
| 2024-03-15 | 3.43 | 3.53 | 0.09 | 2.62% | 3.43 | 3.63 | 1083748 | 38176.24 | 1.99% |
| 2024-03-14 | 3.46 | 3.44 | -0.02 | -0.58% | 3.42 | 3.48 | 355354 | 12269.77 | 0.65% |
| 2024-03-13 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.50 | 389944 | 13537.88 | 0.72% |
| 2024-03-12 | 3.52 | 3.50 | -0.01 | -0.28% | 3.48 | 3.54 | 489889 | 17162.48 | 0.90% |
| 2024-03-11 | 3.47 | 3.51 | 0.05 | 1.45% | 3.46 | 3.51 | 474352 | 16496.72 | 0.87% |
| 2024-03-08 | 3.45 | 3.46 | 0.01 | 0.29% | 3.42 | 3.47 | 333233 | 11479.31 | 0.61% |
| 2024-03-07 | 3.47 | 3.45 | -0.03 | -0.86% | 3.43 | 3.51 | 528406 | 18353.48 | 0.97% |
| 2024-03-06 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.53 | 418156 | 14600.20 | 0.77% |
| 2024-03-05 | 3.50 | 3.48 | -0.03 | -0.85% | 3.46 | 3.51 | 438576 | 15276.86 | 0.81% |
| 2024-03-04 | 3.53 | 3.51 | -0.04 | -1.13% | 3.48 | 3.54 | 479177 | 16780.70 | 0.88% |
| 2024-03-01 | 3.56 | 3.55 | -0.01 | -0.28% | 3.50 | 3.58 | 635741 | 22474.90 | 1.17% |
| 2024-02-29 | 3.45 | 3.56 | 0.10 | 2.89% | 3.43 | 3.56 | 743325 | 26125.23 | 1.37% |
| 2024-02-28 | 3.51 | 3.46 | -0.06 | -1.70% | 3.46 | 3.64 | 1357276 | 48330.60 | 2.49% |
| 2024-02-27 | 3.39 | 3.52 | 0.13 | 3.83% | 3.38 | 3.54 | 973804 | 33764.05 | 1.79% |
| 2024-02-26 | 3.42 | 3.39 | -0.04 | -1.17% | 3.39 | 3.44 | 487311 | 16642.40 | 0.90% |
| 2024-02-23 | 3.41 | 3.43 | 0.01 | 0.29% | 3.38 | 3.44 | 613734 | 20967.58 | 1.13% |
| 2024-02-22 | 3.38 | 3.42 | 0.02 | 0.59% | 3.37 | 3.43 | 471353 | 16026.27 | 0.87% |
| 2024-02-21 | 3.36 | 3.40 | 0.02 | 0.59% | 3.33 | 3.48 | 772149 | 26327.53 | 1.42% |
| 2024-02-20 | 3.34 | 3.38 | 0.02 | 0.60% | 3.30 | 3.42 | 586331 | 19702.83 | 1.08% |
| 2024-02-19 | 3.42 | 3.36 | -0.04 | -1.18% | 3.32 | 3.42 | 635574 | 21321.13 | 1.17% |