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 | 3.39 | 3.47 | 0.08 | 2.36% | 3.39 | 3.48 | 98589 | 3399.63 | 1.04% |
| 2024-05-13 | 3.45 | 3.39 | -0.07 | -2.02% | 3.38 | 3.45 | 87260 | 2970.49 | 0.92% |
| 2024-05-10 | 3.49 | 3.46 | -0.02 | -0.57% | 3.45 | 3.50 | 67828 | 2352.60 | 0.72% |
| 2024-05-09 | 3.47 | 3.48 | 0.03 | 0.87% | 3.46 | 3.50 | 84136 | 2934.23 | 0.89% |
| 2024-05-08 | 3.51 | 3.45 | -0.05 | -1.43% | 3.45 | 3.51 | 66322 | 2303.29 | 0.70% |
| 2024-05-07 | 3.49 | 3.50 | 0.01 | 0.29% | 3.47 | 3.52 | 135753 | 4742.89 | 1.44% |
| 2024-05-06 | 3.49 | 3.49 | 0.05 | 1.45% | 3.44 | 3.50 | 111370 | 3863.45 | 1.18% |
| 2024-04-30 | 3.48 | 3.44 | -0.04 | -1.15% | 3.43 | 3.50 | 96410 | 3333.30 | 1.02% |
| 2024-04-29 | 3.36 | 3.48 | 0.10 | 2.96% | 3.36 | 3.49 | 149571 | 5149.64 | 1.59% |
| 2024-04-26 | 3.30 | 3.38 | 0.08 | 2.42% | 3.28 | 3.38 | 130806 | 4362.92 | 1.39% |
| 2024-04-25 | 3.25 | 3.30 | 0.03 | 0.92% | 3.24 | 3.33 | 85962 | 2832.03 | 0.91% |
| 2024-04-24 | 3.29 | 3.27 | -0.03 | -0.91% | 3.22 | 3.30 | 122667 | 3993.45 | 1.30% |
| 2024-04-23 | 3.34 | 3.30 | -0.13 | -3.79% | 3.27 | 3.37 | 206766 | 6833.99 | 2.19% |
| 2024-04-22 | 3.38 | 3.43 | 0.06 | 1.78% | 3.34 | 3.52 | 204990 | 7043.41 | 2.17% |
| 2024-04-19 | 3.31 | 3.37 | 0.05 | 1.51% | 3.30 | 3.41 | 118255 | 3977.24 | 1.25% |
| 2024-04-18 | 3.36 | 3.32 | -0.05 | -1.48% | 3.30 | 3.39 | 140877 | 4720.41 | 1.49% |
| 2024-04-17 | 3.19 | 3.37 | 0.21 | 6.65% | 3.19 | 3.37 | 192375 | 6379.17 | 2.04% |
| 2024-04-16 | 3.39 | 3.16 | -0.23 | -6.78% | 3.15 | 3.39 | 249698 | 8038.46 | 2.65% |
| 2024-04-15 | 3.60 | 3.39 | -0.20 | -5.57% | 3.28 | 3.62 | 323980 | 11100.05 | 3.43% |
| 2024-04-12 | 3.63 | 3.59 | -0.06 | -1.64% | 3.57 | 3.66 | 218361 | 7893.27 | 2.31% |
| 2024-04-11 | 3.65 | 3.65 | -0.02 | -0.54% | 3.60 | 3.71 | 267146 | 9760.99 | 2.83% |
| 2024-04-10 | 3.65 | 3.67 | 0.03 | 0.82% | 3.64 | 3.90 | 441059 | 16368.83 | 4.67% |
| 2024-04-09 | 3.70 | 3.64 | -0.06 | -1.62% | 3.61 | 3.75 | 461078 | 16822.47 | 4.89% |
| 2024-04-08 | 3.89 | 3.70 | -0.41 | -9.98% | 3.70 | 3.95 | 983262 | 37428.52 | 10.42% |
| 2024-04-03 | 3.73 | 4.11 | 0.37 | 9.89% | 3.70 | 4.11 | 1121444 | 45227.29 | 11.88% |
| 2024-04-02 | 3.63 | 3.74 | 0.07 | 1.91% | 3.59 | 3.74 | 342422 | 12587.88 | 3.63% |
| 2024-04-01 | 3.53 | 3.67 | 0.16 | 4.56% | 3.49 | 3.85 | 444899 | 16311.29 | 4.71% |
| 2024-03-29 | 3.44 | 3.51 | 0.07 | 2.03% | 3.43 | 3.51 | 174141 | 6068.66 | 1.85% |
| 2024-03-28 | 3.39 | 3.44 | 0.08 | 2.38% | 3.37 | 3.46 | 128512 | 4396.77 | 1.36% |
| 2024-03-27 | 3.40 | 3.36 | -0.06 | -1.75% | 3.36 | 3.46 | 99475 | 3382.23 | 1.05% |
| 2024-03-26 | 3.41 | 3.42 | 0.05 | 1.48% | 3.34 | 3.43 | 99695 | 3372.39 | 1.06% |
| 2024-03-25 | 3.42 | 3.37 | -0.05 | -1.46% | 3.37 | 3.51 | 108592 | 3719.68 | 1.15% |
| 2024-03-22 | 3.47 | 3.42 | -0.06 | -1.72% | 3.38 | 3.48 | 130802 | 4470.18 | 1.39% |
| 2024-03-21 | 3.48 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 95455 | 3316.83 | 1.01% |
| 2024-03-20 | 3.42 | 3.47 | 0.04 | 1.17% | 3.41 | 3.48 | 100855 | 3481.43 | 1.07% |
| 2024-03-19 | 3.45 | 3.43 | -0.04 | -1.15% | 3.42 | 3.48 | 91615 | 3161.99 | 0.97% |
| 2024-03-18 | 3.43 | 3.47 | 0.06 | 1.76% | 3.42 | 3.50 | 131188 | 4541.55 | 1.39% |
| 2024-03-15 | 3.38 | 3.41 | 0.03 | 0.89% | 3.37 | 3.42 | 114403 | 3890.49 | 1.21% |
| 2024-03-14 | 3.39 | 3.38 | -0.01 | -0.29% | 3.34 | 3.42 | 82457 | 2789.76 | 0.87% |
| 2024-03-13 | 3.43 | 3.39 | -0.04 | -1.17% | 3.35 | 3.43 | 98572 | 3333.70 | 1.04% |
| 2024-03-12 | 3.36 | 3.43 | 0.05 | 1.48% | 3.34 | 3.45 | 138685 | 4704.66 | 1.47% |
| 2024-03-11 | 3.34 | 3.38 | 0.04 | 1.20% | 3.31 | 3.38 | 132351 | 4425.68 | 1.40% |
| 2024-03-08 | 3.29 | 3.34 | 0.06 | 1.83% | 3.26 | 3.35 | 102121 | 3374.06 | 1.08% |
| 2024-03-07 | 3.29 | 3.28 | 0.00 | 0.00% | 3.26 | 3.34 | 145847 | 4814.05 | 1.55% |
| 2024-03-06 | 3.22 | 3.28 | 0.10 | 3.14% | 3.21 | 3.32 | 206192 | 6743.55 | 2.19% |
| 2024-03-05 | 3.24 | 3.18 | -0.06 | -1.85% | 3.18 | 3.24 | 121331 | 3884.07 | 1.29% |
| 2024-03-04 | 3.28 | 3.24 | -0.05 | -1.52% | 3.21 | 3.30 | 138582 | 4497.85 | 1.47% |
| 2024-03-01 | 3.28 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 167216 | 5479.93 | 1.77% |
| 2024-02-29 | 3.14 | 3.27 | 0.11 | 3.48% | 3.12 | 3.27 | 201902 | 6499.98 | 2.14% |
| 2024-02-28 | 3.39 | 3.16 | -0.21 | -6.23% | 3.14 | 3.43 | 366589 | 12093.39 | 3.88% |
| 2024-02-27 | 3.30 | 3.37 | 0.06 | 1.81% | 3.28 | 3.37 | 166997 | 5579.87 | 1.77% |
| 2024-02-26 | 3.27 | 3.31 | 0.04 | 1.22% | 3.25 | 3.39 | 247931 | 8225.69 | 2.63% |
| 2024-02-23 | 3.22 | 3.27 | 0.07 | 2.19% | 3.18 | 3.28 | 222394 | 7197.96 | 2.36% |
| 2024-02-22 | 3.12 | 3.20 | 0.06 | 1.91% | 3.11 | 3.25 | 203231 | 6478.05 | 2.15% |
| 2024-02-21 | 3.06 | 3.14 | 0.05 | 1.62% | 3.03 | 3.22 | 288817 | 9100.28 | 3.06% |
| 2024-02-20 | 3.07 | 3.09 | 0.01 | 0.32% | 3.01 | 3.10 | 169607 | 5185.58 | 1.80% |
| 2024-02-19 | 3.01 | 3.08 | 0.10 | 3.36% | 3.01 | 3.12 | 276785 | 8473.63 | 2.93% |
| 2024-02-08 | 2.81 | 2.98 | 0.23 | 8.36% | 2.78 | 2.99 | 317177 | 9176.99 | 3.36% |
| 2024-02-07 | 2.95 | 2.75 | -0.19 | -6.46% | 2.74 | 2.96 | 397287 | 11183.56 | 4.21% |
| 2024-02-06 | 2.79 | 2.94 | -0.06 | -2.00% | 2.71 | 3.07 | 354309 | 10176.62 | 3.76% |
| 2024-02-05 | 3.28 | 3.00 | -0.33 | -9.91% | 3.00 | 3.29 | 322164 | 9785.29 | 3.42% |