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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.33 | 3.31 | -0.04 | -1.19% | 3.30 | 3.43 | 209192 | 7003.67 | 1.61% |
| 2024-05-14 | 3.35 | 3.35 | 0.02 | 0.60% | 3.32 | 3.43 | 194068 | 6492.82 | 1.49% |
| 2024-05-13 | 3.48 | 3.33 | -0.17 | -4.86% | 3.29 | 3.49 | 305570 | 10257.71 | 2.35% |
| 2024-05-10 | 3.66 | 3.50 | -0.17 | -4.63% | 3.42 | 3.66 | 392615 | 13716.75 | 3.02% |
| 2024-05-09 | 3.58 | 3.67 | 0.09 | 2.51% | 3.56 | 3.81 | 199346 | 7379.31 | 1.82% |
| 2024-05-08 | 3.67 | 3.58 | -0.11 | -2.98% | 3.56 | 3.68 | 139634 | 5023.10 | 1.28% |
| 2024-05-07 | 3.80 | 3.69 | -0.06 | -1.60% | 3.63 | 3.80 | 122592 | 4535.77 | 1.12% |
| 2024-05-06 | 3.81 | 3.75 | 0.00 | 0.00% | 3.72 | 3.85 | 112485 | 4229.82 | 1.03% |
| 2024-04-30 | 3.81 | 3.75 | -0.07 | -1.83% | 3.74 | 3.84 | 88521 | 3341.48 | 0.81% |
| 2024-04-29 | 3.69 | 3.82 | 0.14 | 3.80% | 3.69 | 3.89 | 146284 | 5593.70 | 1.34% |
| 2024-04-26 | 3.80 | 3.68 | -0.13 | -3.41% | 3.68 | 3.84 | 151143 | 5672.28 | 1.38% |
| 2024-04-25 | 3.83 | 3.81 | -0.04 | -1.04% | 3.78 | 3.87 | 75375 | 2882.66 | 0.69% |
| 2024-04-24 | 3.80 | 3.85 | 0.01 | 0.26% | 3.80 | 3.89 | 65005 | 2498.10 | 0.59% |
| 2024-04-23 | 3.87 | 3.84 | -0.04 | -1.03% | 3.78 | 3.93 | 85560 | 3285.89 | 0.78% |
| 2024-04-22 | 3.99 | 3.88 | -0.20 | -4.90% | 3.86 | 3.99 | 184301 | 7210.81 | 1.68% |
| 2024-04-19 | 3.91 | 4.08 | 0.32 | 8.51% | 3.79 | 4.16 | 338954 | 13445.37 | 3.10% |
| 2024-04-18 | 3.81 | 3.76 | -0.05 | -1.31% | 3.70 | 3.97 | 168302 | 6458.50 | 1.54% |
| 2024-04-17 | 3.42 | 3.81 | 0.43 | 12.72% | 3.41 | 3.91 | 220654 | 8188.86 | 2.02% |
| 2024-04-16 | 3.67 | 3.38 | -0.27 | -7.40% | 3.38 | 3.67 | 186217 | 6394.88 | 1.70% |
| 2024-04-15 | 3.76 | 3.65 | -0.12 | -3.18% | 3.55 | 3.81 | 188035 | 6889.12 | 1.72% |
| 2024-04-12 | 3.74 | 3.77 | 0.02 | 0.53% | 3.73 | 3.81 | 100031 | 3777.17 | 0.91% |
| 2024-04-11 | 3.75 | 3.75 | -0.03 | -0.79% | 3.75 | 3.84 | 108832 | 4117.44 | 0.99% |
| 2024-04-10 | 3.90 | 3.78 | -0.10 | -2.58% | 3.74 | 3.90 | 91288 | 3463.26 | 0.83% |
| 2024-04-09 | 3.80 | 3.88 | 0.08 | 2.11% | 3.76 | 3.88 | 94342 | 3605.78 | 0.86% |
| 2024-04-08 | 3.93 | 3.80 | -0.11 | -2.81% | 3.80 | 3.94 | 100822 | 3879.42 | 0.92% |
| 2024-04-03 | 3.93 | 3.91 | -0.04 | -1.01% | 3.86 | 3.96 | 99408 | 3880.92 | 0.91% |
| 2024-04-02 | 4.01 | 3.95 | -0.05 | -1.25% | 3.90 | 4.04 | 133656 | 5274.03 | 1.22% |
| 2024-04-01 | 3.85 | 4.00 | 0.15 | 3.90% | 3.85 | 4.01 | 161223 | 6383.43 | 1.47% |
| 2024-03-29 | 3.80 | 3.85 | 0.04 | 1.05% | 3.76 | 3.88 | 152472 | 5830.88 | 1.39% |
| 2024-03-28 | 3.75 | 3.81 | 0.07 | 1.87% | 3.74 | 3.84 | 212424 | 8081.95 | 1.94% |
| 2024-03-27 | 3.96 | 3.74 | -0.21 | -5.32% | 3.70 | 3.96 | 194310 | 7431.18 | 1.78% |
| 2024-03-26 | 4.10 | 3.95 | -0.15 | -3.66% | 3.88 | 4.15 | 308655 | 12245.52 | 2.82% |
| 2024-03-25 | 4.28 | 4.10 | -0.25 | -5.75% | 4.08 | 4.30 | 280948 | 11821.67 | 2.57% |
| 2024-03-22 | 4.45 | 4.35 | -0.11 | -2.47% | 4.33 | 4.48 | 214187 | 9393.01 | 1.96% |
| 2024-03-21 | 4.49 | 4.46 | -0.03 | -0.67% | 4.44 | 4.58 | 189426 | 8532.47 | 1.73% |
| 2024-03-20 | 4.55 | 4.49 | -0.06 | -1.32% | 4.43 | 4.62 | 261882 | 11792.79 | 2.39% |
| 2024-03-19 | 4.44 | 4.55 | 0.11 | 2.48% | 4.42 | 4.60 | 327578 | 14814.92 | 2.99% |
| 2024-03-18 | 4.46 | 4.44 | 0.01 | 0.23% | 4.38 | 4.51 | 206829 | 9147.60 | 1.89% |
| 2024-03-15 | 4.38 | 4.43 | 0.03 | 0.68% | 4.33 | 4.43 | 177627 | 7787.97 | 1.62% |
| 2024-03-14 | 4.54 | 4.40 | -0.14 | -3.08% | 4.28 | 4.58 | 346823 | 15286.76 | 3.17% |
| 2024-03-13 | 4.55 | 4.54 | -0.05 | -1.09% | 4.50 | 4.60 | 224109 | 10202.59 | 2.05% |
| 2024-03-12 | 4.49 | 4.59 | 0.09 | 2.00% | 4.41 | 4.60 | 426525 | 19190.80 | 3.90% |
| 2024-03-11 | 4.29 | 4.50 | 0.26 | 6.13% | 4.25 | 4.53 | 442885 | 19613.06 | 4.05% |
| 2024-03-08 | 4.20 | 4.24 | 0.03 | 0.71% | 4.15 | 4.26 | 135805 | 5736.53 | 1.24% |
| 2024-03-07 | 4.25 | 4.21 | -0.02 | -0.47% | 4.19 | 4.32 | 187755 | 8005.81 | 1.72% |
| 2024-03-06 | 4.25 | 4.23 | -0.06 | -1.40% | 4.17 | 4.33 | 207852 | 8834.76 | 1.90% |
| 2024-03-05 | 4.35 | 4.29 | -0.10 | -2.28% | 4.22 | 4.46 | 332038 | 14410.37 | 3.04% |
| 2024-03-04 | 4.29 | 4.39 | 0.07 | 1.62% | 4.16 | 4.52 | 374660 | 16170.53 | 3.43% |
| 2024-03-01 | 4.26 | 4.32 | 0.10 | 2.37% | 4.16 | 4.40 | 269661 | 11565.06 | 2.47% |
| 2024-02-29 | 4.01 | 4.22 | 0.12 | 2.93% | 4.01 | 4.25 | 293783 | 12233.57 | 2.69% |
| 2024-02-28 | 4.40 | 4.10 | -0.31 | -7.03% | 4.07 | 4.64 | 452668 | 19926.92 | 4.14% |
| 2024-02-27 | 4.31 | 4.41 | 0.02 | 0.46% | 4.27 | 4.42 | 301049 | 13108.30 | 2.75% |
| 2024-02-26 | 4.21 | 4.39 | 0.04 | 0.92% | 4.21 | 4.48 | 388675 | 16842.80 | 3.55% |
| 2024-02-23 | 4.09 | 4.35 | 0.26 | 6.36% | 4.07 | 4.45 | 584285 | 25110.81 | 5.34% |
| 2024-02-22 | 4.04 | 4.09 | 0.05 | 1.24% | 4.01 | 4.12 | 242517 | 9862.50 | 2.22% |
| 2024-02-21 | 4.04 | 4.04 | -0.04 | -0.98% | 3.99 | 4.17 | 299567 | 12259.51 | 2.74% |
| 2024-02-20 | 4.20 | 4.08 | -0.09 | -2.16% | 3.99 | 4.20 | 311009 | 12610.93 | 2.84% |
| 2024-02-19 | 4.14 | 4.17 | 0.02 | 0.48% | 4.05 | 4.26 | 343263 | 14251.70 | 3.14% |
| 2024-02-08 | 4.00 | 4.15 | -0.05 | -1.19% | 3.89 | 4.28 | 617524 | 25450.35 | 5.65% |
| 2024-02-07 | 3.60 | 4.20 | 0.58 | 16.02% | 3.53 | 4.28 | 883080 | 34310.67 | 8.07% |
| 2024-02-06 | 3.19 | 3.62 | 0.36 | 11.04% | 2.97 | 3.78 | 661008 | 22538.30 | 6.04% |