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 | 2.95 | 2.92 | -0.01 | -0.34% | 2.88 | 2.96 | 110175 | 3212.93 | 3.07% |
| 2024-05-16 | 2.90 | 2.93 | 0.00 | 0.00% | 2.83 | 2.98 | 152828 | 4443.50 | 4.26% |
| 2024-05-15 | 2.88 | 2.93 | 0.07 | 2.45% | 2.85 | 2.97 | 138102 | 4039.51 | 3.85% |
| 2024-05-14 | 2.73 | 2.86 | 0.12 | 4.38% | 2.73 | 2.89 | 131714 | 3718.29 | 3.67% |
| 2024-05-13 | 2.87 | 2.74 | -0.17 | -5.84% | 2.73 | 2.88 | 162962 | 4552.53 | 4.54% |
| 2024-05-10 | 2.86 | 2.91 | 0.03 | 1.04% | 2.83 | 3.03 | 191268 | 5615.66 | 5.33% |
| 2024-05-09 | 2.90 | 2.88 | -0.23 | -7.40% | 2.74 | 2.96 | 279948 | 8085.35 | 7.80% |
| 2024-05-08 | 3.23 | 3.11 | -0.13 | -4.01% | 3.10 | 3.23 | 166078 | 5208.99 | 4.62% |
| 2024-05-07 | 3.34 | 3.24 | -0.10 | -2.99% | 3.22 | 3.36 | 192081 | 6287.53 | 5.35% |
| 2024-05-06 | 3.48 | 3.34 | -0.14 | -4.02% | 3.20 | 3.53 | 217664 | 7264.41 | 6.06% |
| 2024-04-30 | 3.56 | 3.48 | -0.08 | -2.25% | 3.47 | 3.66 | 152982 | 5437.39 | 4.26% |
| 2024-04-29 | 3.46 | 3.56 | 0.06 | 1.71% | 3.45 | 3.63 | 178100 | 6306.69 | 4.96% |
| 2024-04-26 | 3.51 | 3.50 | -0.11 | -3.05% | 3.39 | 3.57 | 217704 | 7536.70 | 6.06% |
| 2024-04-25 | 3.49 | 3.61 | 0.12 | 3.44% | 3.44 | 3.66 | 184539 | 6610.47 | 4.90% |
| 2024-04-24 | 3.39 | 3.49 | 0.05 | 1.45% | 3.39 | 3.52 | 118989 | 4132.96 | 3.16% |
| 2024-04-23 | 3.37 | 3.44 | 0.04 | 1.18% | 3.37 | 3.55 | 119669 | 4137.45 | 3.18% |
| 2024-04-22 | 3.48 | 3.40 | -0.11 | -3.13% | 3.30 | 3.49 | 136195 | 4618.90 | 3.62% |
| 2024-04-19 | 3.28 | 3.51 | 0.20 | 6.04% | 3.23 | 3.68 | 236447 | 8236.43 | 6.28% |
| 2024-04-18 | 3.31 | 3.31 | -0.05 | -1.49% | 3.25 | 3.41 | 150897 | 5015.20 | 4.01% |
| 2024-04-17 | 3.21 | 3.36 | 0.26 | 8.39% | 3.21 | 3.40 | 181081 | 6025.81 | 4.81% |
| 2024-04-16 | 3.51 | 3.10 | -0.51 | -14.13% | 3.08 | 3.55 | 236262 | 7814.67 | 6.27% |
| 2024-04-15 | 3.82 | 3.61 | -0.37 | -9.30% | 3.53 | 3.87 | 240491 | 8847.30 | 6.39% |
| 2024-04-12 | 4.03 | 3.98 | -0.06 | -1.49% | 3.96 | 4.06 | 129240 | 5175.07 | 3.43% |
| 2024-04-11 | 3.97 | 4.04 | 0.03 | 0.75% | 3.93 | 4.12 | 145473 | 5902.94 | 3.86% |
| 2024-04-10 | 4.19 | 4.01 | -0.20 | -4.75% | 3.97 | 4.19 | 200040 | 8132.99 | 5.31% |
| 2024-04-09 | 4.24 | 4.21 | -0.07 | -1.64% | 4.10 | 4.33 | 188130 | 7913.80 | 5.00% |
| 2024-04-08 | 4.50 | 4.28 | -0.30 | -6.55% | 4.26 | 4.52 | 266241 | 11631.08 | 7.07% |
| 2024-04-03 | 4.55 | 4.58 | 0.01 | 0.22% | 4.54 | 4.75 | 243820 | 11325.59 | 6.48% |
| 2024-04-02 | 4.83 | 4.57 | -0.30 | -6.16% | 4.55 | 4.83 | 378049 | 17562.36 | 10.04% |
| 2024-04-01 | 4.80 | 4.87 | 0.00 | 0.00% | 4.75 | 4.88 | 309690 | 14929.42 | 8.23% |
| 2024-03-29 | 4.56 | 4.87 | 0.28 | 6.10% | 4.52 | 4.87 | 439147 | 20765.43 | 11.66% |
| 2024-03-28 | 4.56 | 4.59 | 0.02 | 0.44% | 4.35 | 4.65 | 397398 | 17975.71 | 10.55% |
| 2024-03-27 | 4.42 | 4.57 | 0.06 | 1.33% | 4.42 | 4.85 | 490953 | 22884.54 | 13.04% |
| 2024-03-26 | 4.47 | 4.51 | 0.28 | 6.62% | 4.40 | 4.99 | 512480 | 23686.73 | 13.61% |
| 2024-03-25 | 4.20 | 4.23 | 0.09 | 2.17% | 4.15 | 4.35 | 320891 | 13629.16 | 8.52% |
| 2024-03-22 | 4.16 | 4.14 | -0.05 | -1.19% | 4.12 | 4.28 | 213967 | 8938.11 | 5.68% |
| 2024-03-21 | 4.18 | 4.19 | 0.03 | 0.72% | 4.15 | 4.28 | 215950 | 9077.08 | 5.74% |
| 2024-03-20 | 4.13 | 4.16 | 0.01 | 0.24% | 4.08 | 4.19 | 208084 | 8622.08 | 5.53% |
| 2024-03-19 | 4.09 | 4.15 | 0.08 | 1.97% | 4.06 | 4.32 | 309448 | 12948.65 | 8.22% |
| 2024-03-18 | 4.09 | 4.07 | -0.02 | -0.49% | 4.03 | 4.13 | 225318 | 9171.86 | 5.98% |
| 2024-03-15 | 4.00 | 4.09 | -0.16 | -3.76% | 3.90 | 4.12 | 281687 | 11422.35 | 7.48% |
| 2024-03-14 | 4.23 | 4.25 | 0.03 | 0.71% | 4.14 | 4.27 | 180208 | 7587.19 | 4.79% |
| 2024-03-13 | 4.29 | 4.22 | -0.07 | -1.63% | 4.22 | 4.36 | 221536 | 9450.76 | 5.88% |
| 2024-03-12 | 4.22 | 4.29 | 0.05 | 1.18% | 4.18 | 4.33 | 225102 | 9574.94 | 5.98% |
| 2024-03-11 | 4.14 | 4.24 | 0.08 | 1.92% | 4.09 | 4.28 | 222471 | 9288.09 | 5.91% |
| 2024-03-08 | 4.07 | 4.16 | 0.06 | 1.46% | 4.07 | 4.19 | 192955 | 7984.02 | 5.12% |
| 2024-03-07 | 4.21 | 4.10 | -0.13 | -3.07% | 4.10 | 4.29 | 233449 | 9782.24 | 6.20% |
| 2024-03-06 | 4.16 | 4.23 | 0.05 | 1.20% | 4.04 | 4.24 | 267711 | 11080.16 | 7.11% |
| 2024-03-05 | 4.14 | 4.18 | 0.04 | 0.97% | 4.10 | 4.34 | 245301 | 10382.99 | 6.52% |
| 2024-03-04 | 4.23 | 4.14 | -0.09 | -2.13% | 4.05 | 4.26 | 219250 | 9094.23 | 5.82% |
| 2024-03-01 | 4.31 | 4.23 | -0.09 | -2.08% | 4.15 | 4.38 | 292394 | 12416.51 | 7.77% |
| 2024-02-29 | 4.09 | 4.32 | 0.12 | 2.86% | 4.07 | 4.35 | 323049 | 13758.10 | 8.58% |
| 2024-02-28 | 4.42 | 4.20 | -0.21 | -4.76% | 4.20 | 4.71 | 460184 | 20542.40 | 12.22% |
| 2024-02-27 | 4.25 | 4.41 | 0.09 | 2.08% | 4.24 | 4.46 | 292457 | 12776.11 | 7.77% |
| 2024-02-26 | 4.29 | 4.32 | 0.03 | 0.70% | 4.25 | 4.54 | 362359 | 15871.17 | 9.62% |
| 2024-02-23 | 4.06 | 4.29 | 0.21 | 5.15% | 4.02 | 4.49 | 405765 | 17204.90 | 10.78% |
| 2024-02-22 | 3.89 | 4.08 | 0.16 | 4.08% | 3.89 | 4.11 | 343222 | 13742.62 | 9.12% |
| 2024-02-21 | 3.79 | 3.92 | 0.04 | 1.03% | 3.77 | 4.15 | 409508 | 16372.26 | 10.88% |
| 2024-02-20 | 3.68 | 3.88 | 0.15 | 4.02% | 3.55 | 3.97 | 323799 | 12196.40 | 8.60% |
| 2024-02-19 | 3.65 | 3.73 | 0.16 | 4.48% | 3.63 | 3.85 | 285303 | 10641.61 | 7.58% |