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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.72 | 3.72 | 0.00 | 0.00% | 3.70 | 3.77 | 148692 | 5550.69 | 1.26% |
| 2024-05-13 | 3.71 | 3.72 | 0.00 | 0.00% | 3.69 | 3.80 | 194847 | 7308.28 | 1.65% |
| 2024-05-10 | 3.80 | 3.72 | -0.08 | -2.11% | 3.71 | 3.81 | 132381 | 4960.65 | 1.12% |
| 2024-05-09 | 3.74 | 3.80 | 0.05 | 1.33% | 3.73 | 3.83 | 196439 | 7450.35 | 1.66% |
| 2024-05-08 | 3.72 | 3.75 | 0.00 | 0.00% | 3.68 | 3.79 | 248422 | 9291.70 | 2.10% |
| 2024-05-07 | 3.79 | 3.75 | -0.04 | -1.06% | 3.69 | 3.80 | 225336 | 8430.68 | 1.91% |
| 2024-05-06 | 3.74 | 3.79 | 0.09 | 2.43% | 3.71 | 3.81 | 211448 | 7953.70 | 1.79% |
| 2024-04-30 | 3.62 | 3.70 | 0.09 | 2.49% | 3.60 | 3.73 | 212238 | 7784.52 | 1.80% |
| 2024-04-29 | 3.50 | 3.61 | 0.10 | 2.85% | 3.50 | 3.62 | 138662 | 4954.82 | 1.17% |
| 2024-04-26 | 3.46 | 3.51 | 0.05 | 1.45% | 3.41 | 3.52 | 163377 | 5671.97 | 1.38% |
| 2024-04-25 | 3.40 | 3.46 | 0.06 | 1.76% | 3.40 | 3.50 | 196951 | 6816.80 | 1.67% |
| 2024-04-24 | 3.39 | 3.40 | 0.03 | 0.89% | 3.35 | 3.41 | 111454 | 3766.73 | 0.94% |
| 2024-04-23 | 3.35 | 3.37 | 0.02 | 0.60% | 3.33 | 3.40 | 103827 | 3493.68 | 0.88% |
| 2024-04-22 | 3.32 | 3.35 | 0.04 | 1.21% | 3.28 | 3.37 | 87963 | 2941.84 | 0.75% |
| 2024-04-19 | 3.31 | 3.31 | -0.02 | -0.60% | 3.30 | 3.37 | 78355 | 2603.72 | 0.66% |
| 2024-04-18 | 3.37 | 3.33 | -0.04 | -1.19% | 3.32 | 3.38 | 113135 | 3795.20 | 0.96% |
| 2024-04-17 | 3.20 | 3.37 | 0.21 | 6.65% | 3.20 | 3.37 | 175911 | 5835.86 | 1.49% |
| 2024-04-16 | 3.40 | 3.16 | -0.25 | -7.33% | 3.15 | 3.42 | 218417 | 7072.10 | 1.85% |
| 2024-04-15 | 3.55 | 3.41 | -0.13 | -3.67% | 3.36 | 3.57 | 160235 | 5549.56 | 1.36% |
| 2024-04-12 | 3.58 | 3.54 | -0.06 | -1.67% | 3.54 | 3.62 | 87525 | 3124.44 | 0.74% |
| 2024-04-11 | 3.60 | 3.60 | 0.00 | 0.00% | 3.56 | 3.64 | 67357 | 2435.71 | 0.57% |
| 2024-04-10 | 3.67 | 3.60 | -0.07 | -1.91% | 3.57 | 3.68 | 93548 | 3385.98 | 0.79% |
| 2024-04-09 | 3.61 | 3.67 | 0.06 | 1.66% | 3.59 | 3.68 | 98806 | 3585.16 | 0.84% |
| 2024-04-08 | 3.72 | 3.61 | -0.13 | -3.48% | 3.59 | 3.73 | 147087 | 5384.43 | 1.25% |
| 2024-04-03 | 3.65 | 3.74 | 0.06 | 1.63% | 3.65 | 3.75 | 155003 | 5739.55 | 1.31% |
| 2024-04-02 | 3.66 | 3.68 | 0.02 | 0.55% | 3.63 | 3.70 | 114097 | 4178.67 | 0.97% |
| 2024-04-01 | 3.59 | 3.66 | 0.08 | 2.23% | 3.58 | 3.66 | 107766 | 3904.47 | 0.91% |
| 2024-03-29 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.58 | 95257 | 3380.37 | 0.81% |
| 2024-03-28 | 3.50 | 3.54 | 0.04 | 1.14% | 3.45 | 3.58 | 132394 | 4665.04 | 1.12% |
| 2024-03-27 | 3.55 | 3.50 | -0.03 | -0.85% | 3.48 | 3.62 | 155148 | 5530.82 | 1.31% |
| 2024-03-26 | 3.55 | 3.53 | -0.02 | -0.56% | 3.48 | 3.58 | 115938 | 4085.91 | 0.98% |
| 2024-03-25 | 3.62 | 3.55 | -0.08 | -2.20% | 3.55 | 3.66 | 100526 | 3629.76 | 0.85% |
| 2024-03-22 | 3.70 | 3.63 | -0.06 | -1.63% | 3.60 | 3.71 | 108304 | 3943.26 | 0.92% |
| 2024-03-21 | 3.72 | 3.69 | -0.02 | -0.54% | 3.66 | 3.74 | 104127 | 3854.14 | 0.88% |
| 2024-03-20 | 3.69 | 3.71 | 0.03 | 0.82% | 3.65 | 3.72 | 118388 | 4374.04 | 1.00% |
| 2024-03-19 | 3.70 | 3.68 | -0.04 | -1.08% | 3.68 | 3.73 | 110370 | 4083.31 | 0.93% |
| 2024-03-18 | 3.67 | 3.72 | 0.07 | 1.92% | 3.65 | 3.73 | 134983 | 4968.20 | 1.14% |
| 2024-03-15 | 3.62 | 3.65 | 0.02 | 0.55% | 3.59 | 3.66 | 103433 | 3758.43 | 0.88% |
| 2024-03-14 | 3.66 | 3.63 | 0.00 | 0.00% | 3.59 | 3.73 | 131865 | 4819.01 | 1.12% |
| 2024-03-13 | 3.63 | 3.63 | -0.03 | -0.82% | 3.58 | 3.65 | 126896 | 4589.12 | 1.07% |
| 2024-03-12 | 3.59 | 3.66 | 0.09 | 2.52% | 3.58 | 3.66 | 193422 | 7022.93 | 1.64% |
| 2024-03-11 | 3.49 | 3.57 | 0.07 | 2.00% | 3.49 | 3.58 | 104371 | 3691.49 | 0.88% |
| 2024-03-08 | 3.50 | 3.50 | 0.02 | 0.57% | 3.47 | 3.53 | 76958 | 2686.88 | 0.65% |
| 2024-03-07 | 3.54 | 3.48 | -0.05 | -1.42% | 3.48 | 3.55 | 110657 | 3890.18 | 0.94% |
| 2024-03-06 | 3.54 | 3.53 | -0.02 | -0.56% | 3.49 | 3.57 | 103080 | 3640.17 | 0.87% |
| 2024-03-05 | 3.62 | 3.55 | -0.10 | -2.74% | 3.54 | 3.62 | 117592 | 4195.19 | 1.00% |
| 2024-03-04 | 3.61 | 3.65 | 0.04 | 1.11% | 3.59 | 3.68 | 128318 | 4656.92 | 1.09% |
| 2024-03-01 | 3.58 | 3.61 | 0.04 | 1.12% | 3.55 | 3.62 | 126199 | 4529.86 | 1.07% |
| 2024-02-29 | 3.45 | 3.57 | 0.09 | 2.59% | 3.41 | 3.57 | 158269 | 5565.35 | 1.34% |
| 2024-02-28 | 3.68 | 3.48 | -0.19 | -5.18% | 3.46 | 3.78 | 269392 | 9789.54 | 2.28% |
| 2024-02-27 | 3.60 | 3.67 | 0.06 | 1.66% | 3.55 | 3.67 | 126687 | 4598.42 | 1.07% |
| 2024-02-26 | 3.61 | 3.61 | -0.01 | -0.28% | 3.59 | 3.68 | 184533 | 6696.51 | 1.56% |
| 2024-02-23 | 3.54 | 3.62 | 0.09 | 2.55% | 3.50 | 3.63 | 164404 | 5851.46 | 1.39% |
| 2024-02-22 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.55 | 119467 | 4195.24 | 1.01% |
| 2024-02-21 | 3.47 | 3.50 | 0.01 | 0.29% | 3.41 | 3.57 | 161171 | 5669.66 | 1.37% |
| 2024-02-20 | 3.43 | 3.49 | 0.03 | 0.87% | 3.37 | 3.53 | 132451 | 4594.60 | 1.12% |
| 2024-02-19 | 3.40 | 3.46 | 0.12 | 3.59% | 3.36 | 3.50 | 217623 | 7479.47 | 1.84% |
| 2024-02-08 | 3.08 | 3.34 | 0.26 | 8.44% | 3.06 | 3.37 | 267175 | 8608.73 | 2.26% |
| 2024-02-07 | 3.13 | 3.08 | -0.03 | -0.96% | 3.05 | 3.16 | 263435 | 8164.63 | 2.23% |
| 2024-02-06 | 2.93 | 3.11 | 0.16 | 5.42% | 2.86 | 3.20 | 236322 | 7141.09 | 2.00% |
| 2024-02-05 | 3.21 | 2.95 | -0.29 | -8.95% | 2.88 | 3.22 | 284275 | 8560.06 | 2.41% |