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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.34 | 3.24 | -0.12 | -3.57% | 3.23 | 3.35 | 273093 | 8963.37 | 1.77% |
| 2024-05-10 | 3.45 | 3.36 | -0.09 | -2.61% | 3.36 | 3.47 | 215960 | 7328.90 | 1.40% |
| 2024-05-09 | 3.42 | 3.45 | 0.01 | 0.29% | 3.42 | 3.47 | 206608 | 7123.76 | 1.34% |
| 2024-05-08 | 3.50 | 3.44 | -0.08 | -2.27% | 3.43 | 3.51 | 257681 | 8917.33 | 1.67% |
| 2024-05-07 | 3.51 | 3.52 | -0.04 | -1.12% | 3.48 | 3.57 | 393417 | 13851.62 | 2.55% |
| 2024-05-06 | 3.60 | 3.56 | -0.01 | -0.28% | 3.54 | 3.71 | 598651 | 21577.62 | 3.88% |
| 2024-04-30 | 3.58 | 3.57 | 0.05 | 1.42% | 3.50 | 3.73 | 640964 | 23024.59 | 4.16% |
| 2024-04-29 | 3.35 | 3.52 | 0.20 | 6.02% | 3.35 | 3.63 | 539833 | 18794.06 | 3.50% |
| 2024-04-26 | 3.20 | 3.32 | 0.11 | 3.43% | 3.19 | 3.34 | 296594 | 9760.63 | 1.92% |
| 2024-04-25 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.25 | 187153 | 6028.69 | 1.21% |
| 2024-04-24 | 3.10 | 3.24 | 0.14 | 4.52% | 3.10 | 3.25 | 348719 | 11153.47 | 2.26% |
| 2024-04-23 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 167942 | 5209.05 | 1.09% |
| 2024-04-22 | 3.07 | 3.07 | -0.01 | -0.32% | 2.98 | 3.12 | 163548 | 5006.75 | 1.06% |
| 2024-04-19 | 3.10 | 3.08 | -0.01 | -0.32% | 3.06 | 3.13 | 194703 | 6014.30 | 1.26% |
| 2024-04-18 | 3.14 | 3.09 | -0.06 | -1.90% | 3.08 | 3.15 | 261747 | 8159.78 | 1.70% |
| 2024-04-17 | 2.98 | 3.15 | 0.21 | 7.14% | 2.98 | 3.16 | 344206 | 10697.56 | 2.23% |
| 2024-04-16 | 3.09 | 2.94 | -0.15 | -4.85% | 2.93 | 3.17 | 392428 | 11827.64 | 2.55% |
| 2024-04-15 | 3.20 | 3.09 | -0.16 | -4.92% | 3.01 | 3.22 | 408273 | 12651.02 | 2.65% |
| 2024-04-12 | 3.26 | 3.25 | -0.02 | -0.61% | 3.23 | 3.32 | 202836 | 6650.45 | 1.32% |
| 2024-04-11 | 3.26 | 3.27 | -0.02 | -0.61% | 3.25 | 3.34 | 202790 | 6699.29 | 1.32% |
| 2024-04-10 | 3.39 | 3.29 | -0.13 | -3.80% | 3.23 | 3.40 | 379497 | 12506.84 | 2.46% |
| 2024-04-09 | 3.49 | 3.42 | -0.13 | -3.66% | 3.38 | 3.53 | 608685 | 20862.17 | 3.95% |
| 2024-04-08 | 3.45 | 3.55 | 0.10 | 2.90% | 3.41 | 3.69 | 715173 | 25596.89 | 4.64% |
| 2024-04-03 | 3.54 | 3.45 | -0.11 | -3.09% | 3.42 | 3.54 | 269550 | 9324.47 | 1.75% |
| 2024-04-02 | 3.61 | 3.56 | -0.04 | -1.11% | 3.53 | 3.62 | 241813 | 8635.52 | 1.57% |
| 2024-04-01 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.65 | 228647 | 8236.16 | 1.48% |
| 2024-03-29 | 3.54 | 3.56 | 0.02 | 0.56% | 3.46 | 3.56 | 294314 | 10355.40 | 1.91% |
| 2024-03-28 | 3.41 | 3.54 | 0.15 | 4.42% | 3.40 | 3.57 | 417332 | 14602.08 | 2.71% |
| 2024-03-27 | 3.57 | 3.39 | -0.19 | -5.31% | 3.38 | 3.59 | 383218 | 13245.61 | 2.49% |
| 2024-03-26 | 3.69 | 3.58 | -0.08 | -2.19% | 3.53 | 3.69 | 359469 | 12937.77 | 2.33% |
| 2024-03-25 | 3.82 | 3.66 | -0.17 | -4.44% | 3.65 | 3.83 | 364195 | 13679.16 | 2.36% |
| 2024-03-22 | 3.87 | 3.83 | -0.05 | -1.29% | 3.76 | 3.88 | 447871 | 17097.92 | 2.90% |
| 2024-03-21 | 3.83 | 3.88 | 0.01 | 0.26% | 3.83 | 3.90 | 415512 | 16073.61 | 2.70% |
| 2024-03-20 | 3.84 | 3.87 | 0.03 | 0.78% | 3.82 | 3.89 | 369817 | 14253.89 | 2.40% |
| 2024-03-19 | 3.77 | 3.84 | 0.04 | 1.05% | 3.75 | 3.90 | 534588 | 20555.39 | 3.47% |
| 2024-03-18 | 3.76 | 3.80 | 0.04 | 1.06% | 3.73 | 3.81 | 449167 | 16961.78 | 2.91% |
| 2024-03-15 | 3.72 | 3.76 | 0.03 | 0.80% | 3.66 | 3.76 | 306273 | 11370.75 | 1.99% |
| 2024-03-14 | 3.75 | 3.73 | -0.04 | -1.06% | 3.66 | 3.78 | 405223 | 15114.45 | 2.63% |
| 2024-03-13 | 3.76 | 3.77 | -0.07 | -1.82% | 3.72 | 3.82 | 633692 | 23865.89 | 4.11% |
| 2024-03-12 | 3.65 | 3.84 | 0.20 | 5.49% | 3.64 | 3.91 | 1046503 | 39551.57 | 6.79% |
| 2024-03-11 | 3.55 | 3.64 | 0.09 | 2.54% | 3.50 | 3.65 | 401244 | 14392.10 | 2.60% |
| 2024-03-08 | 3.49 | 3.55 | 0.06 | 1.72% | 3.47 | 3.55 | 288988 | 10171.89 | 1.87% |
| 2024-03-07 | 3.55 | 3.49 | -0.07 | -1.97% | 3.48 | 3.60 | 344868 | 12238.46 | 2.24% |
| 2024-03-06 | 3.54 | 3.56 | 0.02 | 0.56% | 3.48 | 3.62 | 336314 | 11922.83 | 2.18% |
| 2024-03-05 | 3.62 | 3.54 | -0.10 | -2.75% | 3.53 | 3.64 | 387700 | 13865.71 | 2.51% |
| 2024-03-04 | 3.60 | 3.64 | 0.06 | 1.68% | 3.54 | 3.65 | 431881 | 15584.54 | 2.80% |
| 2024-03-01 | 3.51 | 3.58 | 0.08 | 2.29% | 3.50 | 3.60 | 431767 | 15366.39 | 2.80% |
| 2024-02-29 | 3.33 | 3.50 | 0.17 | 5.11% | 3.33 | 3.51 | 482123 | 16653.42 | 3.13% |
| 2024-02-28 | 3.63 | 3.33 | -0.31 | -8.52% | 3.31 | 3.69 | 742133 | 26183.06 | 4.81% |
| 2024-02-27 | 3.48 | 3.64 | 0.13 | 3.70% | 3.46 | 3.64 | 488180 | 17331.89 | 3.17% |
| 2024-02-26 | 3.47 | 3.51 | 0.06 | 1.74% | 3.39 | 3.60 | 543880 | 19059.89 | 3.53% |
| 2024-02-23 | 3.29 | 3.45 | 0.16 | 4.86% | 3.27 | 3.45 | 486250 | 16382.33 | 3.15% |
| 2024-02-22 | 3.19 | 3.29 | 0.11 | 3.46% | 3.18 | 3.30 | 384158 | 12540.86 | 2.49% |
| 2024-02-21 | 3.14 | 3.18 | 0.01 | 0.32% | 3.13 | 3.28 | 363072 | 11678.45 | 2.35% |
| 2024-02-20 | 3.13 | 3.17 | 0.04 | 1.28% | 3.05 | 3.18 | 288940 | 9056.93 | 1.87% |
| 2024-02-19 | 3.05 | 3.13 | 0.16 | 5.39% | 3.04 | 3.18 | 416881 | 12982.75 | 2.70% |
| 2024-02-08 | 2.71 | 2.97 | 0.27 | 10.00% | 2.71 | 2.98 | 407589 | 11624.63 | 2.64% |
| 2024-02-07 | 2.73 | 2.70 | -0.02 | -0.74% | 2.65 | 2.80 | 349882 | 9577.58 | 2.27% |
| 2024-02-06 | 2.54 | 2.72 | 0.17 | 6.67% | 2.45 | 2.80 | 416758 | 10916.18 | 2.70% |
| 2024-02-05 | 2.86 | 2.55 | -0.37 | -12.67% | 2.53 | 2.90 | 515626 | 13781.90 | 3.34% |