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 | 3.44 | 3.46 | 0.03 | 0.87% | 3.41 | 3.46 | 74255 | 2549.97 | 0.78% |
| 2024-05-16 | 3.40 | 3.43 | 0.02 | 0.59% | 3.40 | 3.45 | 54978 | 1887.08 | 0.58% |
| 2024-05-15 | 3.43 | 3.41 | -0.04 | -1.16% | 3.40 | 3.46 | 55743 | 1910.27 | 0.58% |
| 2024-05-14 | 3.38 | 3.45 | 0.08 | 2.37% | 3.36 | 3.46 | 115160 | 3942.45 | 1.21% |
| 2024-05-13 | 3.43 | 3.37 | -0.07 | -2.03% | 3.36 | 3.43 | 102338 | 3471.82 | 1.07% |
| 2024-05-10 | 3.48 | 3.44 | -0.03 | -0.86% | 3.43 | 3.50 | 84483 | 2919.18 | 0.88% |
| 2024-05-09 | 3.41 | 3.47 | 0.07 | 2.06% | 3.40 | 3.47 | 89232 | 3080.18 | 0.93% |
| 2024-05-08 | 3.46 | 3.40 | -0.06 | -1.73% | 3.39 | 3.47 | 101551 | 3475.62 | 1.06% |
| 2024-05-07 | 3.50 | 3.46 | -0.07 | -1.98% | 3.44 | 3.53 | 169114 | 5869.85 | 1.77% |
| 2024-05-06 | 3.45 | 3.53 | 0.10 | 2.92% | 3.45 | 3.59 | 249756 | 8813.75 | 2.62% |
| 2024-04-30 | 3.38 | 3.43 | 0.05 | 1.48% | 3.35 | 3.50 | 240785 | 8217.75 | 2.52% |
| 2024-04-29 | 3.24 | 3.38 | 0.15 | 4.64% | 3.24 | 3.38 | 155708 | 5181.38 | 1.63% |
| 2024-04-26 | 3.19 | 3.23 | 0.04 | 1.25% | 3.15 | 3.25 | 109534 | 3514.66 | 1.15% |
| 2024-04-25 | 3.15 | 3.19 | 0.03 | 0.95% | 3.14 | 3.22 | 105030 | 3351.62 | 1.10% |
| 2024-04-24 | 3.16 | 3.16 | 0.02 | 0.64% | 3.13 | 3.17 | 76745 | 2418.42 | 0.80% |
| 2024-04-23 | 3.15 | 3.14 | 0.00 | 0.00% | 3.12 | 3.18 | 83978 | 2648.04 | 0.88% |
| 2024-04-22 | 3.19 | 3.14 | -0.05 | -1.57% | 3.09 | 3.21 | 102050 | 3216.66 | 1.07% |
| 2024-04-19 | 3.18 | 3.19 | 0.01 | 0.31% | 3.14 | 3.25 | 107554 | 3432.23 | 1.13% |
| 2024-04-18 | 3.25 | 3.18 | -0.05 | -1.55% | 3.17 | 3.25 | 131446 | 4224.77 | 1.38% |
| 2024-04-17 | 3.02 | 3.23 | 0.21 | 6.95% | 3.02 | 3.23 | 186236 | 5850.52 | 1.95% |
| 2024-04-16 | 3.22 | 3.02 | -0.24 | -7.36% | 3.02 | 3.25 | 213547 | 6585.10 | 2.24% |
| 2024-04-15 | 3.48 | 3.26 | -0.24 | -6.86% | 3.15 | 3.51 | 217701 | 7230.40 | 2.28% |
| 2024-04-12 | 3.57 | 3.50 | -0.07 | -1.96% | 3.49 | 3.59 | 79702 | 2821.87 | 0.83% |
| 2024-04-11 | 3.49 | 3.57 | 0.05 | 1.42% | 3.47 | 3.61 | 120439 | 4284.65 | 1.26% |
| 2024-04-10 | 3.60 | 3.52 | -0.09 | -2.49% | 3.47 | 3.61 | 117249 | 4133.84 | 1.23% |
| 2024-04-09 | 3.55 | 3.61 | 0.05 | 1.40% | 3.55 | 3.62 | 79539 | 2853.36 | 0.83% |
| 2024-04-08 | 3.64 | 3.56 | -0.10 | -2.73% | 3.56 | 3.65 | 108447 | 3906.97 | 1.14% |
| 2024-04-03 | 3.67 | 3.66 | 0.00 | 0.00% | 3.61 | 3.68 | 117297 | 4271.62 | 1.23% |
| 2024-04-02 | 3.62 | 3.66 | 0.04 | 1.10% | 3.61 | 3.70 | 133872 | 4898.55 | 1.40% |
| 2024-04-01 | 3.59 | 3.62 | 0.03 | 0.84% | 3.59 | 3.63 | 101374 | 3664.46 | 1.06% |
| 2024-03-29 | 3.51 | 3.59 | 0.09 | 2.57% | 3.51 | 3.60 | 142038 | 5046.84 | 1.49% |
| 2024-03-28 | 3.44 | 3.50 | 0.06 | 1.74% | 3.42 | 3.53 | 91857 | 3209.17 | 0.96% |
| 2024-03-27 | 3.51 | 3.44 | -0.11 | -3.10% | 3.44 | 3.55 | 100712 | 3514.44 | 1.05% |
| 2024-03-26 | 3.50 | 3.55 | 0.04 | 1.14% | 3.47 | 3.56 | 110607 | 3893.35 | 1.16% |
| 2024-03-25 | 3.58 | 3.51 | -0.08 | -2.23% | 3.51 | 3.62 | 109853 | 3918.55 | 1.15% |
| 2024-03-22 | 3.67 | 3.59 | -0.08 | -2.18% | 3.56 | 3.67 | 124997 | 4500.13 | 1.31% |
| 2024-03-21 | 3.65 | 3.67 | 0.01 | 0.27% | 3.61 | 3.68 | 131347 | 4798.23 | 1.38% |
| 2024-03-20 | 3.65 | 3.66 | 0.02 | 0.55% | 3.63 | 3.67 | 109372 | 3989.09 | 1.15% |
| 2024-03-19 | 3.63 | 3.64 | -0.01 | -0.27% | 3.63 | 3.68 | 108873 | 3979.99 | 1.14% |
| 2024-03-18 | 3.63 | 3.65 | 0.04 | 1.11% | 3.61 | 3.66 | 114865 | 4180.32 | 1.20% |
| 2024-03-15 | 3.53 | 3.61 | 0.08 | 2.27% | 3.51 | 3.61 | 114734 | 4095.34 | 1.20% |
| 2024-03-14 | 3.55 | 3.53 | -0.03 | -0.84% | 3.48 | 3.58 | 110776 | 3913.70 | 1.16% |
| 2024-03-13 | 3.58 | 3.56 | -0.03 | -0.84% | 3.52 | 3.58 | 104200 | 3703.24 | 1.09% |
| 2024-03-12 | 3.55 | 3.59 | 0.06 | 1.70% | 3.51 | 3.59 | 153279 | 5454.86 | 1.61% |
| 2024-03-11 | 3.46 | 3.53 | 0.06 | 1.73% | 3.45 | 3.53 | 132103 | 4616.33 | 1.38% |
| 2024-03-08 | 3.45 | 3.47 | 0.05 | 1.46% | 3.39 | 3.47 | 105399 | 3617.57 | 1.10% |
| 2024-03-07 | 3.45 | 3.42 | -0.01 | -0.29% | 3.41 | 3.50 | 153103 | 5298.38 | 1.60% |
| 2024-03-06 | 3.36 | 3.43 | 0.07 | 2.08% | 3.31 | 3.45 | 137754 | 4697.06 | 1.44% |
| 2024-03-05 | 3.41 | 3.36 | -0.07 | -2.04% | 3.34 | 3.42 | 106938 | 3605.06 | 1.12% |
| 2024-03-04 | 3.46 | 3.43 | -0.02 | -0.58% | 3.38 | 3.47 | 117766 | 4020.34 | 1.23% |
| 2024-03-01 | 3.45 | 3.45 | 0.02 | 0.58% | 3.39 | 3.45 | 135196 | 4624.10 | 1.42% |
| 2024-02-29 | 3.30 | 3.43 | 0.09 | 2.69% | 3.30 | 3.43 | 173574 | 5889.08 | 1.82% |
| 2024-02-28 | 3.59 | 3.34 | -0.24 | -6.70% | 3.32 | 3.67 | 283385 | 9951.37 | 2.97% |
| 2024-02-27 | 3.48 | 3.58 | 0.10 | 2.87% | 3.45 | 3.58 | 165083 | 5839.39 | 1.73% |
| 2024-02-26 | 3.42 | 3.48 | 0.08 | 2.35% | 3.41 | 3.54 | 211594 | 7359.69 | 2.22% |
| 2024-02-23 | 3.34 | 3.40 | 0.07 | 2.10% | 3.31 | 3.42 | 151848 | 5094.66 | 1.59% |
| 2024-02-22 | 3.30 | 3.33 | 0.05 | 1.52% | 3.26 | 3.35 | 106607 | 3526.99 | 1.12% |
| 2024-02-21 | 3.21 | 3.28 | 0.04 | 1.23% | 3.18 | 3.37 | 163400 | 5402.69 | 1.71% |
| 2024-02-20 | 3.24 | 3.24 | 0.00 | 0.00% | 3.16 | 3.24 | 111715 | 3587.58 | 1.17% |
| 2024-02-19 | 3.16 | 3.24 | 0.10 | 3.18% | 3.16 | 3.29 | 185347 | 5977.87 | 1.94% |