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 | 3.63 | 3.69 | 0.06 | 1.65% | 3.60 | 3.69 | 412172 | 15028.55 | 1.33% |
| 2024-05-16 | 3.55 | 3.63 | 0.08 | 2.25% | 3.54 | 3.65 | 454292 | 16413.29 | 1.46% |
| 2024-05-15 | 3.53 | 3.55 | 0.02 | 0.57% | 3.52 | 3.59 | 273001 | 9696.55 | 0.88% |
| 2024-05-14 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.56 | 308139 | 10886.82 | 0.99% |
| 2024-05-13 | 3.48 | 3.51 | 0.04 | 1.15% | 3.45 | 3.53 | 338639 | 11830.82 | 1.09% |
| 2024-05-10 | 3.46 | 3.47 | 0.01 | 0.29% | 3.44 | 3.48 | 215729 | 7471.31 | 0.69% |
| 2024-05-09 | 3.41 | 3.46 | 0.06 | 1.76% | 3.40 | 3.47 | 251992 | 8685.10 | 0.81% |
| 2024-05-08 | 3.43 | 3.40 | -0.04 | -1.16% | 3.39 | 3.46 | 235338 | 8055.89 | 0.76% |
| 2024-05-07 | 3.48 | 3.44 | -0.03 | -0.86% | 3.40 | 3.49 | 301426 | 10347.44 | 0.97% |
| 2024-05-06 | 3.47 | 3.47 | 0.00 | 0.00% | 3.46 | 3.52 | 438216 | 15272.41 | 1.41% |
| 2024-04-30 | 3.40 | 3.47 | 0.10 | 2.97% | 3.39 | 3.49 | 635682 | 22019.92 | 2.04% |
| 2024-04-29 | 3.28 | 3.37 | 0.08 | 2.43% | 3.26 | 3.37 | 471645 | 15715.13 | 1.52% |
| 2024-04-26 | 3.35 | 3.29 | -0.07 | -2.08% | 3.23 | 3.36 | 482829 | 15876.78 | 1.55% |
| 2024-04-25 | 3.29 | 3.36 | 0.06 | 1.82% | 3.29 | 3.36 | 268619 | 8941.53 | 0.86% |
| 2024-04-24 | 3.32 | 3.30 | -0.02 | -0.60% | 3.28 | 3.34 | 223215 | 7370.01 | 0.72% |
| 2024-04-23 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 240659 | 8032.94 | 0.77% |
| 2024-04-22 | 3.39 | 3.34 | -0.04 | -1.18% | 3.33 | 3.41 | 283819 | 9545.28 | 0.91% |
| 2024-04-19 | 3.38 | 3.38 | -0.01 | -0.29% | 3.36 | 3.42 | 274168 | 9294.84 | 0.88% |
| 2024-04-18 | 3.35 | 3.39 | 0.04 | 1.19% | 3.34 | 3.42 | 440843 | 14898.06 | 1.42% |
| 2024-04-17 | 3.29 | 3.35 | 0.06 | 1.82% | 3.27 | 3.36 | 453646 | 15029.80 | 1.46% |
| 2024-04-16 | 3.33 | 3.29 | -0.04 | -1.20% | 3.27 | 3.35 | 313601 | 10379.81 | 1.01% |
| 2024-04-15 | 3.29 | 3.33 | 0.04 | 1.22% | 3.26 | 3.34 | 310549 | 10284.92 | 1.00% |
| 2024-04-12 | 3.30 | 3.29 | -0.03 | -0.90% | 3.28 | 3.32 | 200335 | 6610.57 | 0.64% |
| 2024-04-11 | 3.31 | 3.32 | 0.00 | 0.00% | 3.28 | 3.34 | 250613 | 8292.81 | 0.81% |
| 2024-04-10 | 3.34 | 3.32 | -0.03 | -0.90% | 3.30 | 3.37 | 259063 | 8644.64 | 0.83% |
| 2024-04-09 | 3.32 | 3.35 | 0.03 | 0.90% | 3.31 | 3.35 | 213126 | 7108.37 | 0.69% |
| 2024-04-08 | 3.31 | 3.32 | 0.00 | 0.00% | 3.30 | 3.36 | 345088 | 11498.82 | 1.11% |
| 2024-04-03 | 3.32 | 3.32 | 0.00 | 0.00% | 3.28 | 3.33 | 162901 | 5385.29 | 0.52% |
| 2024-04-02 | 3.32 | 3.32 | 0.00 | 0.00% | 3.30 | 3.35 | 256124 | 8522.96 | 0.82% |
| 2024-04-01 | 3.23 | 3.32 | 0.09 | 2.79% | 3.23 | 3.33 | 481409 | 15832.44 | 1.55% |
| 2024-03-29 | 3.22 | 3.23 | 0.01 | 0.31% | 3.21 | 3.24 | 219326 | 7077.41 | 0.71% |
| 2024-03-28 | 3.27 | 3.22 | -0.04 | -1.23% | 3.22 | 3.27 | 297360 | 9637.27 | 0.96% |
| 2024-03-27 | 3.25 | 3.26 | 0.01 | 0.31% | 3.25 | 3.29 | 364675 | 11929.83 | 1.17% |
| 2024-03-26 | 3.23 | 3.25 | 0.03 | 0.93% | 3.22 | 3.25 | 199544 | 6459.33 | 0.64% |
| 2024-03-25 | 3.22 | 3.22 | 0.00 | 0.00% | 3.21 | 3.25 | 172973 | 5592.46 | 0.56% |
| 2024-03-22 | 3.25 | 3.22 | -0.03 | -0.92% | 3.21 | 3.25 | 141904 | 4576.73 | 0.46% |
| 2024-03-21 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 199748 | 6481.04 | 0.64% |
| 2024-03-20 | 3.21 | 3.23 | 0.02 | 0.62% | 3.20 | 3.24 | 149234 | 4810.78 | 0.48% |
| 2024-03-19 | 3.24 | 3.21 | -0.04 | -1.23% | 3.21 | 3.25 | 167008 | 5388.33 | 0.54% |
| 2024-03-18 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.25 | 159819 | 5172.52 | 0.51% |
| 2024-03-15 | 3.21 | 3.23 | 0.02 | 0.62% | 3.20 | 3.24 | 150728 | 4854.66 | 0.48% |
| 2024-03-14 | 3.21 | 3.21 | -0.01 | -0.31% | 3.20 | 3.24 | 165030 | 5310.08 | 0.53% |
| 2024-03-13 | 3.24 | 3.22 | -0.03 | -0.92% | 3.21 | 3.25 | 185744 | 5986.77 | 0.60% |
| 2024-03-12 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.26 | 194306 | 6300.56 | 0.62% |
| 2024-03-11 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.29 | 218699 | 7128.47 | 0.70% |
| 2024-03-08 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.29 | 178746 | 5845.02 | 0.57% |
| 2024-03-07 | 3.24 | 3.26 | 0.03 | 0.93% | 3.22 | 3.28 | 292413 | 9541.23 | 0.94% |
| 2024-03-06 | 3.24 | 3.23 | -0.02 | -0.62% | 3.23 | 3.26 | 197952 | 6431.79 | 0.64% |
| 2024-03-05 | 3.21 | 3.25 | 0.04 | 1.25% | 3.21 | 3.25 | 235669 | 7614.53 | 0.76% |
| 2024-03-04 | 3.26 | 3.21 | -0.05 | -1.53% | 3.21 | 3.26 | 214480 | 6915.73 | 0.69% |
| 2024-03-01 | 3.25 | 3.26 | 0.00 | 0.00% | 3.24 | 3.27 | 230425 | 7498.40 | 0.74% |
| 2024-02-29 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.26 | 276819 | 8973.66 | 0.89% |
| 2024-02-28 | 3.27 | 3.23 | -0.04 | -1.22% | 3.23 | 3.29 | 366335 | 11967.90 | 1.18% |
| 2024-02-27 | 3.24 | 3.27 | 0.02 | 0.62% | 3.24 | 3.28 | 228825 | 7448.50 | 0.74% |
| 2024-02-26 | 3.31 | 3.25 | -0.06 | -1.81% | 3.24 | 3.31 | 280503 | 9172.12 | 0.90% |
| 2024-02-23 | 3.31 | 3.31 | 0.00 | 0.00% | 3.29 | 3.35 | 262399 | 8693.52 | 0.84% |
| 2024-02-22 | 3.30 | 3.31 | 0.00 | 0.00% | 3.27 | 3.31 | 259316 | 8539.79 | 0.83% |
| 2024-02-21 | 3.25 | 3.31 | 0.05 | 1.53% | 3.24 | 3.36 | 492969 | 16336.74 | 1.59% |
| 2024-02-20 | 3.25 | 3.26 | 0.00 | 0.00% | 3.22 | 3.27 | 266447 | 8658.21 | 0.86% |
| 2024-02-19 | 3.23 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 367682 | 11919.86 | 1.18% |
| 2024-02-08 | 3.24 | 3.23 | -0.02 | -0.62% | 3.20 | 3.29 | 524104 | 17043.69 | 1.69% |
| 2024-02-07 | 3.17 | 3.25 | 0.07 | 2.20% | 3.16 | 3.30 | 598392 | 19182.22 | 1.92% |