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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 3.59 | 3.58 | 0.01 | 0.28% | 3.55 | 3.61 | 115237 | 4129.34 | 1.15% |
| 2024-05-15 | 3.61 | 3.57 | -0.05 | -1.38% | 3.56 | 3.65 | 120522 | 4342.22 | 1.20% |
| 2024-05-14 | 3.59 | 3.62 | 0.03 | 0.84% | 3.57 | 3.67 | 129310 | 4674.08 | 1.29% |
| 2024-05-13 | 3.67 | 3.59 | -0.11 | -2.97% | 3.55 | 3.68 | 196247 | 7066.94 | 1.95% |
| 2024-05-10 | 3.82 | 3.70 | -0.13 | -3.39% | 3.66 | 3.85 | 313416 | 11638.56 | 3.12% |
| 2024-05-09 | 3.68 | 3.83 | 0.15 | 4.08% | 3.65 | 3.85 | 330204 | 12503.83 | 3.28% |
| 2024-05-08 | 3.62 | 3.68 | 0.07 | 1.94% | 3.57 | 3.74 | 301916 | 11098.79 | 3.00% |
| 2024-05-07 | 3.62 | 3.61 | 0.00 | 0.00% | 3.57 | 3.67 | 195666 | 7083.16 | 1.95% |
| 2024-05-06 | 3.58 | 3.61 | 0.08 | 2.27% | 3.57 | 3.65 | 237438 | 8562.76 | 2.36% |
| 2024-04-30 | 3.69 | 3.53 | -0.16 | -4.34% | 3.48 | 3.70 | 303413 | 10746.92 | 3.02% |
| 2024-04-29 | 3.57 | 3.69 | 0.10 | 2.79% | 3.53 | 3.71 | 258295 | 9444.56 | 2.57% |
| 2024-04-26 | 3.50 | 3.59 | -0.19 | -5.03% | 3.43 | 3.63 | 363216 | 12883.79 | 3.61% |
| 2024-04-25 | 3.84 | 3.78 | -0.06 | -1.56% | 3.75 | 3.84 | 146572 | 5555.24 | 1.46% |
| 2024-04-24 | 3.67 | 3.84 | 0.17 | 4.63% | 3.66 | 3.87 | 179360 | 6783.24 | 1.78% |
| 2024-04-23 | 3.64 | 3.67 | 0.06 | 1.66% | 3.60 | 3.69 | 135671 | 4960.27 | 1.35% |
| 2024-04-22 | 3.67 | 3.61 | -0.06 | -1.63% | 3.52 | 3.71 | 136108 | 4912.42 | 1.35% |
| 2024-04-19 | 3.64 | 3.67 | 0.03 | 0.82% | 3.62 | 3.72 | 161089 | 5899.58 | 1.60% |
| 2024-04-18 | 3.71 | 3.64 | -0.08 | -2.15% | 3.58 | 3.72 | 149403 | 5450.00 | 1.49% |
| 2024-04-17 | 3.33 | 3.72 | 0.40 | 12.05% | 3.32 | 3.73 | 222977 | 8001.35 | 2.22% |
| 2024-04-16 | 3.63 | 3.32 | -0.36 | -9.78% | 3.32 | 3.66 | 234292 | 8049.17 | 2.33% |
| 2024-04-15 | 3.88 | 3.68 | -0.22 | -5.64% | 3.58 | 3.92 | 257571 | 9654.71 | 2.57% |
| 2024-04-12 | 3.97 | 3.90 | -0.08 | -2.01% | 3.89 | 3.99 | 157209 | 6171.93 | 1.57% |
| 2024-04-11 | 3.97 | 3.98 | 0.01 | 0.25% | 3.90 | 4.04 | 174690 | 6974.67 | 1.74% |
| 2024-04-10 | 4.06 | 3.97 | -0.14 | -3.41% | 3.92 | 4.08 | 252155 | 10038.62 | 2.51% |
| 2024-04-09 | 3.92 | 4.11 | 0.15 | 3.79% | 3.86 | 4.18 | 334211 | 13509.61 | 3.33% |
| 2024-04-08 | 4.02 | 3.96 | -0.07 | -1.74% | 3.95 | 4.10 | 193681 | 7788.78 | 1.93% |
| 2024-04-03 | 4.05 | 4.03 | -0.04 | -0.98% | 3.96 | 4.07 | 130763 | 5249.03 | 1.30% |
| 2024-04-02 | 4.07 | 4.07 | 0.00 | 0.00% | 4.02 | 4.10 | 148726 | 6037.58 | 1.48% |
| 2024-04-01 | 3.95 | 4.07 | 0.11 | 2.78% | 3.95 | 4.10 | 185853 | 7542.98 | 1.85% |
| 2024-03-29 | 3.86 | 3.96 | 0.10 | 2.59% | 3.86 | 3.98 | 145929 | 5704.02 | 1.45% |
| 2024-03-28 | 3.74 | 3.86 | 0.10 | 2.66% | 3.74 | 3.91 | 138707 | 5349.21 | 1.38% |
| 2024-03-27 | 3.90 | 3.76 | -0.16 | -4.08% | 3.75 | 3.93 | 140705 | 5384.41 | 1.40% |
| 2024-03-26 | 3.95 | 3.92 | -0.04 | -1.01% | 3.84 | 3.97 | 160378 | 6269.06 | 1.60% |
| 2024-03-25 | 4.04 | 3.96 | -0.07 | -1.74% | 3.95 | 4.09 | 196547 | 7916.37 | 1.96% |
| 2024-03-22 | 4.08 | 4.03 | -0.08 | -1.95% | 3.98 | 4.11 | 179339 | 7249.63 | 1.79% |
| 2024-03-21 | 4.11 | 4.11 | 0.01 | 0.24% | 4.03 | 4.13 | 177569 | 7265.10 | 1.77% |
| 2024-03-20 | 4.03 | 4.10 | 0.06 | 1.49% | 4.01 | 4.11 | 158609 | 6464.79 | 1.58% |
| 2024-03-19 | 4.07 | 4.04 | -0.04 | -0.98% | 4.02 | 4.09 | 143490 | 5812.59 | 1.43% |
| 2024-03-18 | 3.98 | 4.08 | 0.11 | 2.77% | 3.97 | 4.08 | 205890 | 8324.54 | 2.05% |
| 2024-03-15 | 3.89 | 3.97 | 0.09 | 2.32% | 3.85 | 3.98 | 166767 | 6543.03 | 1.66% |
| 2024-03-14 | 3.93 | 3.88 | -0.04 | -1.02% | 3.82 | 3.96 | 151570 | 5909.66 | 1.51% |
| 2024-03-13 | 3.98 | 3.92 | -0.06 | -1.51% | 3.89 | 3.99 | 206553 | 8106.46 | 2.06% |
| 2024-03-12 | 3.93 | 3.98 | 0.07 | 1.79% | 3.87 | 3.98 | 171071 | 6747.83 | 1.70% |
| 2024-03-11 | 3.86 | 3.91 | 0.06 | 1.56% | 3.84 | 3.92 | 142960 | 5547.10 | 1.42% |
| 2024-03-08 | 3.85 | 3.85 | -0.02 | -0.52% | 3.77 | 3.90 | 174539 | 6670.37 | 1.74% |
| 2024-03-07 | 3.91 | 3.87 | -0.03 | -0.77% | 3.85 | 4.00 | 246670 | 9697.86 | 2.46% |
| 2024-03-06 | 3.79 | 3.90 | 0.12 | 3.17% | 3.74 | 3.91 | 178710 | 6874.25 | 1.78% |
| 2024-03-05 | 3.89 | 3.78 | -0.13 | -3.32% | 3.76 | 3.90 | 152659 | 5816.07 | 1.52% |
| 2024-03-04 | 3.94 | 3.91 | -0.02 | -0.51% | 3.84 | 3.98 | 145835 | 5690.71 | 1.45% |
| 2024-03-01 | 3.86 | 3.93 | 0.08 | 2.08% | 3.83 | 3.94 | 172272 | 6721.05 | 1.72% |
| 2024-02-29 | 3.64 | 3.85 | 0.16 | 4.34% | 3.63 | 3.85 | 189466 | 7162.09 | 1.89% |
| 2024-02-28 | 4.02 | 3.69 | -0.31 | -7.75% | 3.67 | 4.11 | 317026 | 12379.43 | 3.16% |
| 2024-02-27 | 3.83 | 4.00 | 0.13 | 3.36% | 3.81 | 4.00 | 202668 | 7929.23 | 2.02% |
| 2024-02-26 | 3.80 | 3.87 | 0.07 | 1.84% | 3.77 | 3.95 | 287795 | 11083.26 | 2.87% |
| 2024-02-23 | 3.65 | 3.80 | 0.14 | 3.83% | 3.63 | 3.81 | 285611 | 10659.05 | 2.85% |
| 2024-02-22 | 3.54 | 3.66 | 0.13 | 3.68% | 3.49 | 3.66 | 187059 | 6700.75 | 1.86% |
| 2024-02-21 | 3.40 | 3.53 | 0.08 | 2.32% | 3.39 | 3.65 | 221103 | 7854.10 | 2.20% |
| 2024-02-20 | 3.44 | 3.45 | 0.01 | 0.29% | 3.33 | 3.47 | 149656 | 5096.63 | 1.49% |
| 2024-02-19 | 3.35 | 3.44 | 0.14 | 4.24% | 3.31 | 3.50 | 316656 | 10816.70 | 3.16% |
| 2024-02-08 | 3.00 | 3.30 | 0.28 | 9.27% | 2.97 | 3.30 | 348016 | 10933.69 | 3.47% |
| 2024-02-07 | 3.18 | 3.02 | -0.10 | -3.21% | 2.97 | 3.18 | 263770 | 8100.73 | 2.63% |