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 | 4.20 | 3.84 | -0.10 | -2.54% | 3.84 | 4.21 | 713258 | 28606.80 | 7.79% |
| 2024-05-14 | 3.90 | 3.94 | 0.02 | 0.51% | 3.87 | 4.01 | 280000 | 10997.30 | 3.06% |
| 2024-05-13 | 3.86 | 3.92 | 0.03 | 0.77% | 3.84 | 3.95 | 275370 | 10725.70 | 3.01% |
| 2024-05-10 | 3.91 | 3.89 | -0.05 | -1.27% | 3.83 | 3.93 | 287422 | 11107.34 | 3.14% |
| 2024-05-09 | 3.80 | 3.94 | 0.14 | 3.68% | 3.78 | 3.95 | 380904 | 14881.68 | 4.16% |
| 2024-05-08 | 3.75 | 3.80 | 0.06 | 1.60% | 3.74 | 3.84 | 324270 | 12286.36 | 3.54% |
| 2024-05-07 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.74 | 221772 | 8246.95 | 2.42% |
| 2024-05-06 | 3.75 | 3.72 | 0.06 | 1.64% | 3.69 | 3.76 | 364037 | 13516.13 | 3.98% |
| 2024-04-30 | 3.71 | 3.66 | -0.03 | -0.81% | 3.65 | 3.75 | 355753 | 13076.20 | 3.89% |
| 2024-04-29 | 3.74 | 3.69 | -0.07 | -1.86% | 3.60 | 3.74 | 489608 | 18044.23 | 5.45% |
| 2024-04-26 | 3.52 | 3.76 | 0.26 | 7.43% | 3.52 | 3.85 | 599730 | 22269.29 | 6.68% |
| 2024-04-25 | 3.43 | 3.50 | 0.07 | 2.04% | 3.42 | 3.56 | 138788 | 4864.06 | 1.55% |
| 2024-04-24 | 3.37 | 3.43 | 0.06 | 1.78% | 3.36 | 3.44 | 96574 | 3288.09 | 1.08% |
| 2024-04-23 | 3.39 | 3.37 | -0.01 | -0.30% | 3.35 | 3.42 | 93743 | 3171.33 | 1.04% |
| 2024-04-22 | 3.42 | 3.38 | -0.03 | -0.88% | 3.35 | 3.45 | 115586 | 3927.72 | 1.29% |
| 2024-04-19 | 3.41 | 3.41 | 0.00 | 0.00% | 3.37 | 3.48 | 114173 | 3906.65 | 1.27% |
| 2024-04-18 | 3.40 | 3.41 | 0.02 | 0.59% | 3.35 | 3.45 | 138938 | 4739.26 | 1.55% |
| 2024-04-17 | 3.20 | 3.39 | 0.24 | 7.62% | 3.20 | 3.39 | 161321 | 5382.30 | 1.80% |
| 2024-04-16 | 3.41 | 3.15 | -0.27 | -7.89% | 3.15 | 3.42 | 245447 | 7968.65 | 2.73% |
| 2024-04-15 | 3.56 | 3.42 | -0.16 | -4.47% | 3.34 | 3.57 | 244608 | 8376.30 | 2.72% |
| 2024-04-12 | 3.63 | 3.58 | -0.06 | -1.65% | 3.54 | 3.63 | 159627 | 5706.35 | 1.78% |
| 2024-04-11 | 3.58 | 3.64 | 0.03 | 0.83% | 3.55 | 3.69 | 212267 | 7709.97 | 2.36% |
| 2024-04-10 | 3.74 | 3.61 | -0.13 | -3.48% | 3.57 | 3.74 | 314561 | 11464.69 | 3.50% |
| 2024-04-09 | 3.55 | 3.74 | 0.19 | 5.35% | 3.54 | 3.91 | 357108 | 13270.15 | 3.98% |
| 2024-04-08 | 3.61 | 3.55 | -0.06 | -1.66% | 3.54 | 3.64 | 109013 | 3919.66 | 1.21% |
| 2024-04-03 | 3.61 | 3.61 | 0.01 | 0.28% | 3.56 | 3.62 | 91689 | 3296.99 | 1.02% |
| 2024-04-02 | 3.53 | 3.60 | 0.04 | 1.12% | 3.53 | 3.61 | 104174 | 3741.07 | 1.16% |
| 2024-04-01 | 3.56 | 3.56 | 0.03 | 0.85% | 3.51 | 3.57 | 97434 | 3444.51 | 1.09% |
| 2024-03-29 | 3.44 | 3.53 | 0.09 | 2.62% | 3.43 | 3.53 | 110188 | 3832.31 | 1.23% |
| 2024-03-28 | 3.37 | 3.44 | 0.07 | 2.08% | 3.36 | 3.47 | 90776 | 3107.83 | 1.01% |
| 2024-03-27 | 3.47 | 3.37 | -0.10 | -2.88% | 3.36 | 3.49 | 98328 | 3369.54 | 1.10% |
| 2024-03-26 | 3.47 | 3.47 | -0.01 | -0.29% | 3.42 | 3.50 | 90186 | 3116.55 | 1.00% |
| 2024-03-25 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.55 | 108183 | 3791.18 | 1.21% |
| 2024-03-22 | 3.51 | 3.47 | -0.04 | -1.14% | 3.45 | 3.52 | 96625 | 3365.14 | 1.08% |
| 2024-03-21 | 3.52 | 3.51 | 0.00 | 0.00% | 3.48 | 3.54 | 80956 | 2842.39 | 0.90% |
| 2024-03-20 | 3.45 | 3.51 | 0.06 | 1.74% | 3.42 | 3.52 | 112844 | 3925.44 | 1.26% |
| 2024-03-19 | 3.43 | 3.45 | 0.00 | 0.00% | 3.43 | 3.50 | 95802 | 3321.94 | 1.07% |
| 2024-03-18 | 3.40 | 3.45 | 0.05 | 1.47% | 3.40 | 3.46 | 97684 | 3353.45 | 1.09% |
| 2024-03-15 | 3.34 | 3.40 | 0.06 | 1.80% | 3.32 | 3.40 | 84102 | 2832.69 | 0.94% |
| 2024-03-14 | 3.33 | 3.34 | -0.02 | -0.60% | 3.31 | 3.39 | 82676 | 2773.15 | 0.92% |
| 2024-03-13 | 3.33 | 3.36 | 0.02 | 0.60% | 3.31 | 3.37 | 75053 | 2509.01 | 0.84% |
| 2024-03-12 | 3.33 | 3.34 | 0.01 | 0.30% | 3.28 | 3.35 | 84064 | 2796.43 | 0.94% |
| 2024-03-11 | 3.29 | 3.33 | 0.05 | 1.52% | 3.27 | 3.34 | 78654 | 2598.50 | 0.88% |
| 2024-03-08 | 3.23 | 3.28 | 0.04 | 1.23% | 3.23 | 3.30 | 84285 | 2757.18 | 0.94% |
| 2024-03-07 | 3.22 | 3.24 | 0.01 | 0.31% | 3.22 | 3.29 | 103270 | 3362.44 | 1.15% |
| 2024-03-06 | 3.19 | 3.23 | 0.04 | 1.25% | 3.17 | 3.25 | 97096 | 3113.24 | 1.08% |
| 2024-03-05 | 3.29 | 3.19 | -0.09 | -2.74% | 3.19 | 3.29 | 100044 | 3233.64 | 1.11% |
| 2024-03-04 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.35 | 102982 | 3395.78 | 1.15% |
| 2024-03-01 | 3.27 | 3.30 | 0.03 | 0.92% | 3.26 | 3.31 | 106691 | 3506.31 | 1.19% |
| 2024-02-29 | 3.17 | 3.27 | 0.10 | 3.15% | 3.13 | 3.28 | 162159 | 5242.19 | 1.81% |
| 2024-02-28 | 3.41 | 3.17 | -0.24 | -7.04% | 3.17 | 3.44 | 232524 | 7679.06 | 2.59% |
| 2024-02-27 | 3.35 | 3.41 | 0.05 | 1.49% | 3.33 | 3.41 | 106928 | 3614.81 | 1.19% |
| 2024-02-26 | 3.30 | 3.36 | 0.08 | 2.44% | 3.26 | 3.42 | 154544 | 5163.52 | 1.72% |
| 2024-02-23 | 3.20 | 3.28 | 0.09 | 2.82% | 3.19 | 3.28 | 129098 | 4173.46 | 1.44% |
| 2024-02-22 | 3.15 | 3.19 | 0.03 | 0.95% | 3.13 | 3.21 | 88185 | 2799.89 | 0.98% |
| 2024-02-21 | 3.09 | 3.16 | 0.05 | 1.61% | 3.07 | 3.26 | 143007 | 4543.76 | 1.59% |
| 2024-02-20 | 3.10 | 3.11 | -0.01 | -0.32% | 3.07 | 3.12 | 120029 | 3721.97 | 1.34% |
| 2024-02-19 | 3.06 | 3.12 | 0.08 | 2.63% | 3.06 | 3.17 | 238189 | 7397.92 | 2.65% |
| 2024-02-08 | 2.80 | 3.04 | 0.23 | 8.19% | 2.77 | 3.06 | 311474 | 9047.29 | 3.47% |
| 2024-02-07 | 2.86 | 2.81 | -0.05 | -1.75% | 2.72 | 2.89 | 304513 | 8549.25 | 3.39% |
| 2024-02-06 | 2.78 | 2.86 | 0.02 | 0.70% | 2.67 | 2.96 | 330487 | 9189.35 | 3.68% |