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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.64 | 3.71 | 0.05 | 1.37% | 3.63 | 3.78 | 257103 | 9547.65 | 2.85% |
| 2024-05-14 | 3.62 | 3.66 | 0.03 | 0.83% | 3.61 | 3.69 | 142676 | 5208.62 | 1.58% |
| 2024-05-13 | 3.64 | 3.63 | -0.06 | -1.63% | 3.62 | 3.69 | 167988 | 6125.68 | 1.87% |
| 2024-05-10 | 3.61 | 3.69 | 0.09 | 2.50% | 3.60 | 3.72 | 249486 | 9131.25 | 2.77% |
| 2024-05-09 | 3.56 | 3.60 | 0.06 | 1.69% | 3.56 | 3.64 | 166801 | 6006.41 | 1.85% |
| 2024-05-08 | 3.65 | 3.54 | -0.13 | -3.54% | 3.53 | 3.66 | 194074 | 6941.98 | 2.15% |
| 2024-05-07 | 3.65 | 3.67 | 0.03 | 0.82% | 3.59 | 3.72 | 249046 | 9096.21 | 2.77% |
| 2024-05-06 | 3.70 | 3.64 | 0.02 | 0.55% | 3.62 | 3.75 | 386514 | 14199.77 | 4.29% |
| 2024-04-30 | 3.75 | 3.62 | 0.01 | 0.28% | 3.57 | 3.76 | 627900 | 23042.94 | 6.97% |
| 2024-04-29 | 3.45 | 3.61 | 0.33 | 10.06% | 3.42 | 3.61 | 296928 | 10583.91 | 3.30% |
| 2024-04-26 | 3.18 | 3.28 | 0.10 | 3.14% | 3.15 | 3.28 | 138422 | 4462.87 | 1.54% |
| 2024-04-25 | 3.14 | 3.18 | 0.04 | 1.27% | 3.12 | 3.21 | 76145 | 2421.26 | 0.85% |
| 2024-04-24 | 3.11 | 3.14 | 0.03 | 0.96% | 3.08 | 3.14 | 81491 | 2541.80 | 0.90% |
| 2024-04-23 | 3.09 | 3.11 | 0.01 | 0.32% | 3.08 | 3.13 | 82197 | 2551.86 | 0.91% |
| 2024-04-22 | 3.12 | 3.10 | -0.01 | -0.32% | 3.06 | 3.14 | 69922 | 2165.12 | 0.78% |
| 2024-04-19 | 3.14 | 3.11 | -0.02 | -0.64% | 3.10 | 3.18 | 81944 | 2568.08 | 0.91% |
| 2024-04-18 | 3.18 | 3.13 | -0.05 | -1.57% | 3.13 | 3.20 | 94091 | 2979.42 | 1.04% |
| 2024-04-17 | 3.10 | 3.18 | 0.14 | 4.61% | 3.10 | 3.20 | 149935 | 4738.84 | 1.66% |
| 2024-04-16 | 3.15 | 3.04 | -0.12 | -3.80% | 3.04 | 3.15 | 134192 | 4131.84 | 1.49% |
| 2024-04-15 | 3.27 | 3.16 | -0.10 | -3.07% | 3.11 | 3.29 | 135830 | 4337.56 | 1.51% |
| 2024-04-12 | 3.32 | 3.26 | -0.07 | -2.10% | 3.26 | 3.35 | 101632 | 3341.01 | 1.13% |
| 2024-04-11 | 3.30 | 3.33 | 0.01 | 0.30% | 3.29 | 3.36 | 82499 | 2749.78 | 0.92% |
| 2024-04-10 | 3.42 | 3.32 | -0.11 | -3.21% | 3.30 | 3.43 | 144383 | 4841.05 | 1.60% |
| 2024-04-09 | 3.40 | 3.43 | 0.03 | 0.88% | 3.39 | 3.44 | 78772 | 2693.55 | 0.87% |
| 2024-04-08 | 3.46 | 3.40 | -0.06 | -1.73% | 3.39 | 3.49 | 147079 | 5050.47 | 1.63% |
| 2024-04-03 | 3.47 | 3.46 | -0.02 | -0.57% | 3.44 | 3.50 | 96050 | 3324.63 | 1.07% |
| 2024-04-02 | 3.46 | 3.48 | 0.02 | 0.58% | 3.43 | 3.51 | 151457 | 5265.36 | 1.68% |
| 2024-04-01 | 3.40 | 3.46 | 0.05 | 1.47% | 3.40 | 3.46 | 139560 | 4801.23 | 1.55% |
| 2024-03-29 | 3.44 | 3.41 | -0.05 | -1.45% | 3.38 | 3.46 | 132908 | 4523.12 | 1.48% |
| 2024-03-28 | 3.43 | 3.46 | 0.02 | 0.58% | 3.42 | 3.50 | 145215 | 5028.77 | 1.61% |
| 2024-03-27 | 3.51 | 3.44 | -0.09 | -2.55% | 3.42 | 3.53 | 191838 | 6635.36 | 2.13% |
| 2024-03-26 | 3.44 | 3.53 | 0.08 | 2.32% | 3.42 | 3.54 | 225764 | 7876.20 | 2.51% |
| 2024-03-25 | 3.44 | 3.45 | 0.01 | 0.29% | 3.40 | 3.54 | 183641 | 6376.49 | 2.04% |
| 2024-03-22 | 3.49 | 3.44 | -0.06 | -1.71% | 3.39 | 3.50 | 149713 | 5146.09 | 1.66% |
| 2024-03-21 | 3.47 | 3.50 | 0.04 | 1.16% | 3.46 | 3.52 | 162581 | 5674.49 | 1.81% |
| 2024-03-20 | 3.43 | 3.46 | 0.03 | 0.87% | 3.41 | 3.47 | 92199 | 3176.08 | 1.02% |
| 2024-03-19 | 3.46 | 3.43 | -0.03 | -0.87% | 3.43 | 3.49 | 117315 | 4062.12 | 1.30% |
| 2024-03-18 | 3.47 | 3.46 | 0.01 | 0.29% | 3.43 | 3.47 | 118852 | 4102.91 | 1.32% |
| 2024-03-15 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 114808 | 3935.20 | 1.27% |
| 2024-03-14 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.47 | 148105 | 5074.73 | 1.64% |
| 2024-03-13 | 3.46 | 3.40 | -0.08 | -2.30% | 3.38 | 3.47 | 165145 | 5645.81 | 1.83% |
| 2024-03-12 | 3.38 | 3.48 | 0.10 | 2.96% | 3.36 | 3.52 | 256884 | 8835.35 | 2.85% |
| 2024-03-11 | 3.29 | 3.38 | 0.08 | 2.42% | 3.29 | 3.38 | 148925 | 4974.49 | 1.65% |
| 2024-03-08 | 3.31 | 3.30 | -0.02 | -0.60% | 3.26 | 3.34 | 102306 | 3372.97 | 1.14% |
| 2024-03-07 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.39 | 140526 | 4701.71 | 1.56% |
| 2024-03-06 | 3.30 | 3.34 | 0.02 | 0.60% | 3.28 | 3.38 | 140183 | 4673.01 | 1.56% |
| 2024-03-05 | 3.35 | 3.32 | -0.06 | -1.78% | 3.26 | 3.37 | 160757 | 5322.75 | 1.78% |
| 2024-03-04 | 3.43 | 3.38 | -0.08 | -2.31% | 3.34 | 3.45 | 181728 | 6145.91 | 2.02% |
| 2024-03-01 | 3.49 | 3.46 | -0.03 | -0.86% | 3.42 | 3.51 | 193317 | 6682.79 | 2.15% |
| 2024-02-29 | 3.38 | 3.49 | 0.05 | 1.45% | 3.34 | 3.49 | 326134 | 11208.12 | 3.62% |
| 2024-02-28 | 3.51 | 3.44 | -0.08 | -2.27% | 3.41 | 3.77 | 503177 | 17931.02 | 5.59% |
| 2024-02-27 | 3.41 | 3.52 | 0.09 | 2.62% | 3.38 | 3.52 | 187970 | 6529.09 | 2.09% |
| 2024-02-26 | 3.44 | 3.43 | -0.02 | -0.58% | 3.38 | 3.50 | 212621 | 7308.68 | 2.36% |
| 2024-02-23 | 3.38 | 3.45 | 0.06 | 1.77% | 3.38 | 3.47 | 207462 | 7090.10 | 2.30% |
| 2024-02-22 | 3.35 | 3.39 | 0.01 | 0.30% | 3.34 | 3.41 | 173241 | 5842.56 | 1.92% |
| 2024-02-21 | 3.29 | 3.38 | 0.07 | 2.11% | 3.26 | 3.46 | 269937 | 9112.45 | 3.00% |
| 2024-02-20 | 3.27 | 3.31 | 0.01 | 0.30% | 3.24 | 3.32 | 204156 | 6694.40 | 2.27% |
| 2024-02-19 | 3.25 | 3.30 | 0.09 | 2.80% | 3.21 | 3.30 | 279505 | 9090.70 | 3.10% |
| 2024-02-08 | 3.05 | 3.21 | 0.20 | 6.64% | 3.01 | 3.23 | 329703 | 10284.68 | 3.66% |
| 2024-02-07 | 3.10 | 3.01 | -0.08 | -2.59% | 2.98 | 3.12 | 326728 | 9884.83 | 3.63% |
| 2024-02-06 | 3.08 | 3.09 | -0.02 | -0.64% | 2.93 | 3.19 | 426300 | 12875.11 | 4.73% |
| 2024-02-05 | 3.44 | 3.11 | -0.35 | -10.12% | 3.11 | 3.44 | 360784 | 11428.70 | 4.01% |