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 | 3.58 | 3.57 | -0.03 | -0.83% | 3.53 | 3.72 | 305451 | 10992.38 | 4.36% |
| 2024-05-13 | 3.65 | 3.60 | -0.11 | -2.96% | 3.55 | 3.70 | 337797 | 12227.62 | 4.82% |
| 2024-05-10 | 3.70 | 3.71 | -0.01 | -0.27% | 3.70 | 4.01 | 588116 | 22555.18 | 8.39% |
| 2024-05-09 | 3.73 | 3.72 | -0.03 | -0.80% | 3.67 | 3.75 | 343296 | 12728.42 | 4.90% |
| 2024-05-08 | 3.80 | 3.75 | -0.10 | -2.60% | 3.67 | 3.88 | 730643 | 27365.44 | 10.43% |
| 2024-05-07 | 3.56 | 3.85 | 0.35 | 10.00% | 3.46 | 3.85 | 561391 | 20792.59 | 8.01% |
| 2024-05-06 | 3.41 | 3.50 | 0.13 | 3.86% | 3.35 | 3.52 | 275003 | 9497.89 | 3.92% |
| 2024-04-30 | 3.33 | 3.37 | 0.01 | 0.30% | 3.33 | 3.43 | 207898 | 7027.20 | 2.97% |
| 2024-04-29 | 3.17 | 3.36 | 0.19 | 5.99% | 3.14 | 3.48 | 322632 | 10657.14 | 4.60% |
| 2024-04-26 | 3.16 | 3.17 | -0.02 | -0.63% | 3.11 | 3.18 | 162051 | 5093.28 | 2.31% |
| 2024-04-25 | 3.13 | 3.19 | 0.02 | 0.63% | 3.09 | 3.21 | 178287 | 5663.88 | 2.54% |
| 2024-04-24 | 3.16 | 3.17 | -0.02 | -0.63% | 3.10 | 3.26 | 296944 | 9354.76 | 4.24% |
| 2024-04-23 | 3.04 | 3.19 | 0.12 | 3.91% | 3.04 | 3.38 | 405134 | 13355.73 | 5.78% |
| 2024-04-22 | 3.15 | 3.07 | -0.18 | -5.54% | 3.06 | 3.23 | 291085 | 9121.20 | 4.15% |
| 2024-04-19 | 3.10 | 3.25 | 0.13 | 4.17% | 3.06 | 3.43 | 336897 | 11175.87 | 4.81% |
| 2024-04-18 | 3.18 | 3.12 | -0.07 | -2.19% | 3.10 | 3.19 | 139016 | 4374.43 | 1.98% |
| 2024-04-17 | 3.03 | 3.19 | 0.07 | 2.24% | 3.02 | 3.24 | 189315 | 6018.01 | 2.70% |
| 2024-04-16 | 3.38 | 3.12 | -0.35 | -10.09% | 3.12 | 3.38 | 259739 | 8216.59 | 3.71% |
| 2024-04-15 | 3.53 | 3.47 | -0.19 | -5.19% | 3.36 | 3.60 | 360612 | 12421.50 | 5.15% |
| 2024-04-12 | 3.32 | 3.66 | 0.33 | 9.91% | 3.28 | 3.66 | 403802 | 14276.25 | 5.76% |
| 2024-04-11 | 3.35 | 3.33 | -0.03 | -0.89% | 3.28 | 3.40 | 104067 | 3483.79 | 1.48% |
| 2024-04-10 | 3.50 | 3.36 | -0.14 | -4.00% | 3.32 | 3.51 | 132592 | 4495.31 | 1.89% |
| 2024-04-09 | 3.32 | 3.50 | 0.16 | 4.79% | 3.32 | 3.51 | 189793 | 6502.33 | 2.71% |
| 2024-04-08 | 3.47 | 3.34 | -0.13 | -3.75% | 3.33 | 3.48 | 193085 | 6535.95 | 2.76% |
| 2024-04-03 | 3.54 | 3.47 | -0.10 | -2.80% | 3.44 | 3.55 | 196852 | 6861.74 | 2.81% |
| 2024-04-02 | 3.54 | 3.57 | 0.02 | 0.56% | 3.49 | 3.59 | 255013 | 9026.34 | 3.64% |
| 2024-04-01 | 3.51 | 3.55 | 0.02 | 0.57% | 3.43 | 3.64 | 351867 | 12377.88 | 5.02% |
| 2024-03-29 | 3.56 | 3.53 | -0.06 | -1.67% | 3.44 | 3.78 | 482590 | 17289.21 | 6.89% |
| 2024-03-28 | 3.49 | 3.59 | 0.06 | 1.70% | 3.42 | 3.74 | 740497 | 26729.25 | 10.57% |
| 2024-03-27 | 3.23 | 3.53 | 0.32 | 9.97% | 3.20 | 3.53 | 434116 | 15095.96 | 6.19% |
| 2024-03-26 | 3.18 | 3.21 | 0.03 | 0.94% | 3.14 | 3.23 | 68574 | 2191.37 | 0.98% |
| 2024-03-25 | 3.26 | 3.18 | -0.09 | -2.75% | 3.18 | 3.29 | 61294 | 1981.52 | 0.87% |
| 2024-03-22 | 3.34 | 3.27 | -0.07 | -2.10% | 3.25 | 3.35 | 80929 | 2659.29 | 1.15% |
| 2024-03-21 | 3.34 | 3.34 | 0.00 | 0.00% | 3.30 | 3.36 | 69217 | 2307.15 | 0.99% |
| 2024-03-20 | 3.30 | 3.34 | 0.02 | 0.60% | 3.29 | 3.34 | 73114 | 2432.66 | 1.04% |
| 2024-03-19 | 3.29 | 3.32 | 0.03 | 0.91% | 3.27 | 3.34 | 74051 | 2457.63 | 1.06% |
| 2024-03-18 | 3.23 | 3.29 | 0.05 | 1.54% | 3.23 | 3.29 | 69502 | 2268.81 | 0.99% |
| 2024-03-15 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.25 | 56113 | 1807.71 | 0.80% |
| 2024-03-14 | 3.20 | 3.21 | 0.01 | 0.31% | 3.17 | 3.26 | 76758 | 2468.09 | 1.10% |
| 2024-03-13 | 3.25 | 3.20 | -0.04 | -1.23% | 3.19 | 3.25 | 65636 | 2105.90 | 0.94% |
| 2024-03-12 | 3.22 | 3.24 | 0.03 | 0.93% | 3.18 | 3.25 | 87822 | 2827.67 | 1.25% |
| 2024-03-11 | 3.08 | 3.21 | 0.13 | 4.22% | 3.07 | 3.22 | 103475 | 3267.53 | 1.48% |
| 2024-03-08 | 3.05 | 3.08 | 0.04 | 1.32% | 3.04 | 3.09 | 49553 | 1520.75 | 0.71% |
| 2024-03-07 | 3.08 | 3.04 | -0.03 | -0.98% | 3.04 | 3.12 | 58483 | 1797.68 | 0.83% |
| 2024-03-06 | 3.05 | 3.07 | 0.02 | 0.66% | 3.00 | 3.08 | 60851 | 1853.09 | 0.87% |
| 2024-03-05 | 3.11 | 3.05 | -0.08 | -2.56% | 3.04 | 3.12 | 64703 | 1983.02 | 0.92% |
| 2024-03-04 | 3.17 | 3.13 | -0.03 | -0.95% | 3.10 | 3.18 | 57362 | 1795.43 | 0.82% |
| 2024-03-01 | 3.12 | 3.16 | 0.05 | 1.61% | 3.10 | 3.17 | 86023 | 2705.98 | 1.23% |
| 2024-02-29 | 3.05 | 3.11 | 0.06 | 1.97% | 3.02 | 3.13 | 95005 | 2935.44 | 1.36% |
| 2024-02-28 | 3.28 | 3.05 | -0.24 | -7.29% | 3.04 | 3.35 | 161709 | 5206.17 | 2.31% |
| 2024-02-27 | 3.18 | 3.29 | 0.14 | 4.44% | 3.11 | 3.29 | 91920 | 2962.43 | 1.31% |
| 2024-02-26 | 3.11 | 3.15 | 0.04 | 1.29% | 3.11 | 3.22 | 93424 | 2950.02 | 1.33% |
| 2024-02-23 | 3.04 | 3.11 | 0.08 | 2.64% | 3.00 | 3.11 | 76437 | 2341.26 | 1.09% |
| 2024-02-22 | 3.01 | 3.03 | 0.04 | 1.34% | 2.98 | 3.05 | 60704 | 1834.38 | 0.87% |
| 2024-02-21 | 2.92 | 2.99 | 0.04 | 1.36% | 2.91 | 3.07 | 101134 | 3039.99 | 1.44% |
| 2024-02-20 | 2.93 | 2.95 | 0.02 | 0.68% | 2.87 | 2.96 | 58256 | 1701.60 | 0.83% |
| 2024-02-19 | 2.80 | 2.93 | 0.15 | 5.40% | 2.80 | 2.98 | 106127 | 3097.72 | 1.51% |
| 2024-02-08 | 2.55 | 2.78 | 0.20 | 7.75% | 2.52 | 2.79 | 121150 | 3233.27 | 1.73% |
| 2024-02-07 | 2.75 | 2.58 | -0.17 | -6.18% | 2.52 | 2.77 | 147514 | 3870.82 | 2.10% |
| 2024-02-06 | 2.66 | 2.75 | 0.08 | 3.00% | 2.51 | 2.83 | 113931 | 3040.75 | 1.63% |
| 2024-02-05 | 2.94 | 2.67 | -0.26 | -8.87% | 2.66 | 2.95 | 102435 | 2799.94 | 1.46% |