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 | 3.45 | 3.47 | 0.02 | 0.58% | 3.44 | 3.49 | 140117 | 4861.46 | 0.53% |
| 2024-05-13 | 3.49 | 3.45 | -0.06 | -1.71% | 3.43 | 3.50 | 157411 | 5440.03 | 0.60% |
| 2024-05-10 | 3.48 | 3.51 | 0.03 | 0.86% | 3.43 | 3.53 | 229439 | 7999.35 | 0.87% |
| 2024-05-09 | 3.41 | 3.48 | 0.06 | 1.75% | 3.41 | 3.49 | 129224 | 4472.42 | 0.49% |
| 2024-05-08 | 3.47 | 3.42 | -0.07 | -2.01% | 3.40 | 3.48 | 133538 | 4594.48 | 0.51% |
| 2024-05-07 | 3.49 | 3.49 | 0.00 | 0.00% | 3.45 | 3.50 | 124462 | 4327.59 | 0.47% |
| 2024-05-06 | 3.48 | 3.49 | 0.06 | 1.75% | 3.47 | 3.52 | 168992 | 5905.63 | 0.64% |
| 2024-04-30 | 3.45 | 3.43 | -0.03 | -0.87% | 3.40 | 3.48 | 151682 | 5213.54 | 0.57% |
| 2024-04-29 | 3.33 | 3.46 | 0.12 | 3.59% | 3.32 | 3.47 | 249048 | 8538.71 | 0.94% |
| 2024-04-26 | 3.29 | 3.34 | 0.04 | 1.21% | 3.27 | 3.34 | 168927 | 5592.31 | 0.64% |
| 2024-04-25 | 3.26 | 3.30 | 0.04 | 1.23% | 3.25 | 3.33 | 122334 | 4036.01 | 0.46% |
| 2024-04-24 | 3.27 | 3.26 | -0.01 | -0.31% | 3.23 | 3.29 | 110997 | 3616.86 | 0.42% |
| 2024-04-23 | 3.28 | 3.27 | -0.01 | -0.30% | 3.25 | 3.31 | 114636 | 3763.39 | 0.43% |
| 2024-04-22 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.32 | 99827 | 3283.47 | 0.38% |
| 2024-04-19 | 3.28 | 3.29 | 0.01 | 0.30% | 3.25 | 3.32 | 109578 | 3605.77 | 0.41% |
| 2024-04-18 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.32 | 157021 | 5169.80 | 0.59% |
| 2024-04-17 | 3.19 | 3.29 | 0.13 | 4.11% | 3.18 | 3.29 | 163873 | 5319.14 | 0.62% |
| 2024-04-16 | 3.22 | 3.16 | -0.07 | -2.17% | 3.16 | 3.24 | 160957 | 5137.66 | 0.61% |
| 2024-04-15 | 3.22 | 3.23 | 0.00 | 0.00% | 3.12 | 3.28 | 177629 | 5708.81 | 0.67% |
| 2024-04-12 | 3.32 | 3.23 | -0.09 | -2.71% | 3.23 | 3.33 | 133567 | 4368.88 | 0.51% |
| 2024-04-11 | 3.28 | 3.32 | 0.02 | 0.61% | 3.26 | 3.35 | 118863 | 3940.82 | 0.45% |
| 2024-04-10 | 3.38 | 3.30 | -0.07 | -2.08% | 3.27 | 3.38 | 145237 | 4813.28 | 0.55% |
| 2024-04-09 | 3.37 | 3.37 | 0.00 | 0.00% | 3.36 | 3.40 | 91157 | 3080.54 | 0.34% |
| 2024-04-08 | 3.44 | 3.37 | -0.09 | -2.60% | 3.36 | 3.46 | 134783 | 4591.21 | 0.51% |
| 2024-04-03 | 3.45 | 3.46 | 0.01 | 0.29% | 3.43 | 3.47 | 104983 | 3621.56 | 0.40% |
| 2024-04-02 | 3.43 | 3.45 | 0.02 | 0.58% | 3.42 | 3.46 | 116291 | 3999.84 | 0.44% |
| 2024-04-01 | 3.36 | 3.43 | 0.08 | 2.39% | 3.34 | 3.43 | 159788 | 5443.17 | 0.60% |
| 2024-03-29 | 3.34 | 3.35 | 0.01 | 0.30% | 3.32 | 3.36 | 91845 | 3069.00 | 0.35% |
| 2024-03-28 | 3.30 | 3.34 | 0.04 | 1.21% | 3.30 | 3.36 | 120889 | 4033.67 | 0.46% |
| 2024-03-27 | 3.37 | 3.30 | -0.05 | -1.49% | 3.30 | 3.38 | 142004 | 4749.82 | 0.54% |
| 2024-03-26 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.37 | 142918 | 4778.31 | 0.54% |
| 2024-03-25 | 3.41 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 215609 | 7272.37 | 0.82% |
| 2024-03-22 | 3.53 | 3.42 | -0.12 | -3.39% | 3.37 | 3.54 | 261565 | 9005.32 | 0.99% |
| 2024-03-21 | 3.56 | 3.54 | -0.02 | -0.56% | 3.53 | 3.58 | 103449 | 3674.61 | 0.39% |
| 2024-03-20 | 3.54 | 3.56 | 0.01 | 0.28% | 3.53 | 3.57 | 80380 | 2851.15 | 0.30% |
| 2024-03-19 | 3.58 | 3.55 | -0.04 | -1.11% | 3.54 | 3.61 | 115661 | 4127.37 | 0.44% |
| 2024-03-18 | 3.58 | 3.59 | 0.01 | 0.28% | 3.55 | 3.60 | 133833 | 4785.05 | 0.51% |
| 2024-03-15 | 3.54 | 3.58 | 0.04 | 1.13% | 3.51 | 3.58 | 104155 | 3691.55 | 0.39% |
| 2024-03-14 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.58 | 130631 | 4639.81 | 0.49% |
| 2024-03-13 | 3.58 | 3.54 | -0.05 | -1.39% | 3.51 | 3.59 | 141443 | 5011.80 | 0.54% |
| 2024-03-12 | 3.50 | 3.59 | 0.09 | 2.57% | 3.49 | 3.60 | 187811 | 6661.73 | 0.71% |
| 2024-03-11 | 3.46 | 3.50 | 0.04 | 1.16% | 3.45 | 3.51 | 130965 | 4553.72 | 0.50% |
| 2024-03-08 | 3.45 | 3.46 | -0.01 | -0.29% | 3.42 | 3.48 | 104026 | 3590.51 | 0.39% |
| 2024-03-07 | 3.47 | 3.47 | 0.01 | 0.29% | 3.45 | 3.53 | 154744 | 5394.55 | 0.59% |
| 2024-03-06 | 3.46 | 3.46 | -0.02 | -0.57% | 3.43 | 3.50 | 124668 | 4318.03 | 0.47% |
| 2024-03-05 | 3.49 | 3.48 | -0.03 | -0.85% | 3.47 | 3.52 | 124743 | 4349.43 | 0.47% |
| 2024-03-04 | 3.59 | 3.51 | -0.08 | -2.23% | 3.48 | 3.59 | 188845 | 6648.65 | 0.71% |
| 2024-03-01 | 3.60 | 3.59 | -0.01 | -0.28% | 3.57 | 3.63 | 150879 | 5429.17 | 0.57% |
| 2024-02-29 | 3.55 | 3.60 | 0.05 | 1.41% | 3.53 | 3.62 | 188320 | 6753.73 | 0.71% |
| 2024-02-28 | 3.61 | 3.55 | -0.06 | -1.66% | 3.55 | 3.68 | 277575 | 10055.38 | 1.05% |
| 2024-02-27 | 3.55 | 3.61 | 0.05 | 1.40% | 3.53 | 3.61 | 162065 | 5803.12 | 0.61% |
| 2024-02-26 | 3.62 | 3.56 | -0.05 | -1.39% | 3.53 | 3.63 | 167352 | 5984.55 | 0.63% |
| 2024-02-23 | 3.57 | 3.61 | 0.03 | 0.84% | 3.52 | 3.61 | 156749 | 5595.33 | 0.59% |
| 2024-02-22 | 3.59 | 3.58 | -0.02 | -0.56% | 3.51 | 3.63 | 187644 | 6677.70 | 0.71% |
| 2024-02-21 | 3.49 | 3.60 | 0.09 | 2.56% | 3.47 | 3.70 | 291465 | 10535.88 | 1.10% |
| 2024-02-20 | 3.51 | 3.51 | 0.01 | 0.29% | 3.45 | 3.52 | 145085 | 5057.46 | 0.55% |
| 2024-02-19 | 3.62 | 3.50 | -0.09 | -2.51% | 3.44 | 3.64 | 261893 | 9216.95 | 0.99% |
| 2024-02-08 | 3.43 | 3.59 | 0.16 | 4.66% | 3.42 | 3.68 | 303747 | 10915.22 | 1.15% |
| 2024-02-07 | 3.33 | 3.43 | 0.08 | 2.39% | 3.32 | 3.47 | 277484 | 9489.13 | 1.05% |
| 2024-02-06 | 3.09 | 3.35 | 0.24 | 7.72% | 3.04 | 3.38 | 295159 | 9420.18 | 1.12% |
| 2024-02-05 | 3.28 | 3.11 | -0.18 | -5.47% | 3.05 | 3.28 | 272078 | 8534.31 | 1.03% |