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 | 3.57 | 3.68 | 0.09 | 2.51% | 3.56 | 3.70 | 128356 | 4672.67 | 1.50% |
| 2024-05-16 | 3.71 | 3.59 | -0.10 | -2.71% | 3.56 | 3.74 | 198010 | 7218.92 | 2.31% |
| 2024-05-15 | 3.59 | 3.69 | 0.18 | 5.13% | 3.59 | 3.69 | 97774 | 3575.60 | 1.14% |
| 2024-05-14 | 3.49 | 3.51 | 0.04 | 1.15% | 3.47 | 3.57 | 118194 | 4156.07 | 1.38% |
| 2024-05-13 | 3.62 | 3.47 | -0.15 | -4.14% | 3.44 | 3.67 | 161374 | 5702.29 | 1.88% |
| 2024-05-10 | 3.72 | 3.62 | -0.09 | -2.43% | 3.60 | 3.72 | 78186 | 2848.92 | 0.91% |
| 2024-05-09 | 3.61 | 3.71 | 0.09 | 2.49% | 3.61 | 3.73 | 91298 | 3364.40 | 1.06% |
| 2024-05-08 | 3.71 | 3.62 | -0.08 | -2.16% | 3.61 | 3.73 | 86063 | 3156.78 | 1.00% |
| 2024-05-07 | 3.65 | 3.70 | 0.00 | 0.00% | 3.65 | 3.75 | 88678 | 3286.62 | 1.03% |
| 2024-05-06 | 3.92 | 3.70 | -0.18 | -4.64% | 3.69 | 3.92 | 204011 | 7610.86 | 2.38% |
| 2024-04-30 | 3.87 | 3.88 | 0.01 | 0.26% | 3.87 | 3.97 | 129108 | 5059.39 | 1.50% |
| 2024-04-29 | 4.11 | 3.87 | -0.04 | -1.02% | 3.86 | 4.11 | 269983 | 10757.45 | 3.15% |
| 2024-04-26 | 3.88 | 3.91 | 0.04 | 1.03% | 3.83 | 3.96 | 150987 | 5871.66 | 1.76% |
| 2024-04-25 | 3.83 | 3.87 | 0.01 | 0.26% | 3.76 | 3.91 | 137947 | 5283.56 | 1.61% |
| 2024-04-24 | 3.67 | 3.86 | 0.17 | 4.61% | 3.61 | 3.86 | 117256 | 4436.33 | 1.37% |
| 2024-04-23 | 3.63 | 3.69 | 0.18 | 5.13% | 3.58 | 3.69 | 128819 | 4730.91 | 1.50% |
| 2024-04-22 | 3.36 | 3.51 | 0.17 | 5.09% | 3.36 | 3.51 | 144362 | 5019.90 | 1.68% |
| 2024-04-19 | 3.35 | 3.34 | -0.18 | -5.11% | 3.34 | 3.43 | 200760 | 6722.56 | 2.34% |
| 2024-04-18 | 3.69 | 3.52 | -0.19 | -5.12% | 3.52 | 3.74 | 93868 | 3407.13 | 1.09% |
| 2024-04-17 | 3.60 | 3.71 | 0.10 | 2.77% | 3.60 | 3.75 | 91854 | 3390.60 | 1.07% |
| 2024-04-16 | 3.62 | 3.61 | -0.19 | -5.00% | 3.61 | 3.77 | 182675 | 6644.64 | 2.13% |
| 2024-04-15 | 3.94 | 3.80 | -0.20 | -5.00% | 3.80 | 3.94 | 160846 | 6166.78 | 1.87% |
| 2024-04-12 | 3.94 | 4.00 | 0.08 | 2.04% | 3.92 | 4.01 | 98944 | 3926.07 | 1.15% |
| 2024-04-11 | 3.85 | 3.92 | 0.00 | 0.00% | 3.85 | 4.00 | 64109 | 2514.50 | 0.75% |
| 2024-04-10 | 4.00 | 3.92 | -0.11 | -2.73% | 3.87 | 4.01 | 103166 | 4062.86 | 1.20% |
| 2024-04-09 | 4.08 | 4.03 | -0.03 | -0.74% | 3.98 | 4.08 | 86187 | 3460.71 | 1.00% |
| 2024-04-08 | 3.99 | 4.06 | 0.08 | 2.01% | 3.98 | 4.13 | 138351 | 5614.69 | 1.61% |
| 2024-04-03 | 3.94 | 3.98 | 0.02 | 0.51% | 3.90 | 4.03 | 110315 | 4370.14 | 1.29% |
| 2024-04-02 | 3.90 | 3.96 | 0.06 | 1.54% | 3.89 | 4.01 | 135833 | 5388.28 | 1.58% |
| 2024-04-01 | 3.89 | 3.90 | 0.01 | 0.26% | 3.83 | 3.91 | 112532 | 4354.60 | 1.31% |
| 2024-03-29 | 3.88 | 3.89 | 0.02 | 0.52% | 3.82 | 3.91 | 95115 | 3676.18 | 1.11% |
| 2024-03-28 | 3.89 | 3.87 | 0.00 | 0.00% | 3.85 | 3.94 | 126912 | 4944.77 | 1.48% |
| 2024-03-27 | 4.00 | 3.87 | -0.13 | -3.25% | 3.86 | 4.11 | 190856 | 7576.13 | 2.22% |
| 2024-03-26 | 3.90 | 4.00 | 0.13 | 3.36% | 3.88 | 4.06 | 219867 | 8801.62 | 2.56% |
| 2024-03-25 | 3.86 | 3.87 | 0.03 | 0.78% | 3.82 | 3.94 | 143992 | 5596.78 | 1.68% |
| 2024-03-22 | 3.76 | 3.84 | 0.10 | 2.67% | 3.75 | 3.87 | 170393 | 6503.84 | 1.98% |
| 2024-03-21 | 3.89 | 3.74 | -0.19 | -4.83% | 3.73 | 3.92 | 365528 | 13851.48 | 4.26% |
| 2024-03-20 | 3.88 | 3.93 | 0.02 | 0.51% | 3.86 | 3.96 | 121418 | 4751.12 | 1.41% |
| 2024-03-19 | 3.87 | 3.91 | 0.05 | 1.30% | 3.85 | 3.98 | 193427 | 7533.28 | 2.25% |
| 2024-03-18 | 3.94 | 3.86 | -0.06 | -1.53% | 3.85 | 3.96 | 201024 | 7820.20 | 2.34% |
| 2024-03-15 | 3.73 | 3.92 | 0.18 | 4.81% | 3.73 | 3.93 | 272265 | 10436.82 | 3.17% |
| 2024-03-14 | 3.72 | 3.74 | -0.07 | -1.84% | 3.68 | 3.88 | 506550 | 18995.20 | 5.90% |
| 2024-03-13 | 3.81 | 3.81 | -0.20 | -4.99% | 3.81 | 3.81 | 40986 | 1561.57 | 0.48% |
| 2024-03-12 | 4.01 | 4.01 | -0.21 | -4.98% | 4.01 | 4.01 | 29725 | 1191.97 | 0.35% |
| 2024-03-11 | 4.32 | 4.22 | -0.11 | -2.54% | 4.12 | 4.40 | 279517 | 11892.48 | 3.26% |
| 2024-03-08 | 4.33 | 4.33 | 0.02 | 0.46% | 4.25 | 4.34 | 167330 | 7190.96 | 1.95% |
| 2024-03-07 | 4.28 | 4.31 | 0.10 | 2.38% | 4.11 | 4.39 | 313811 | 13385.00 | 3.66% |
| 2024-03-06 | 4.35 | 4.21 | -0.04 | -0.94% | 4.21 | 4.43 | 329542 | 14267.12 | 3.84% |
| 2024-03-05 | 4.20 | 4.25 | 0.01 | 0.24% | 4.11 | 4.33 | 227010 | 9566.00 | 2.64% |
| 2024-03-04 | 4.13 | 4.24 | 0.12 | 2.91% | 4.11 | 4.30 | 269932 | 11335.26 | 3.14% |
| 2024-03-01 | 3.92 | 4.12 | 0.20 | 5.10% | 3.90 | 4.12 | 304876 | 12390.19 | 3.55% |
| 2024-02-29 | 3.69 | 3.92 | 0.13 | 3.43% | 3.68 | 3.97 | 253569 | 9698.93 | 2.95% |
| 2024-02-28 | 3.98 | 3.79 | -0.20 | -5.01% | 3.79 | 4.04 | 241014 | 9347.62 | 2.81% |
| 2024-02-27 | 3.90 | 3.99 | 0.08 | 2.05% | 3.86 | 4.02 | 157221 | 6185.51 | 1.83% |
| 2024-02-26 | 3.87 | 3.91 | 0.10 | 2.62% | 3.80 | 3.99 | 202478 | 7883.45 | 2.36% |
| 2024-02-23 | 3.69 | 3.81 | 0.12 | 3.25% | 3.66 | 3.81 | 176724 | 6579.84 | 2.06% |
| 2024-02-22 | 3.59 | 3.69 | 0.08 | 2.22% | 3.59 | 3.72 | 177499 | 6522.62 | 2.07% |
| 2024-02-21 | 3.71 | 3.61 | -0.01 | -0.28% | 3.59 | 3.79 | 258123 | 9539.59 | 3.01% |
| 2024-02-20 | 3.62 | 3.62 | 0.17 | 4.93% | 3.55 | 3.62 | 123136 | 4445.63 | 1.43% |
| 2024-02-19 | 3.45 | 3.45 | 0.16 | 4.86% | 3.40 | 3.45 | 49423 | 1703.05 | 0.58% |