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 | 3.53 | 3.58 | 0.07 | 1.99% | 3.44 | 3.67 | 113415 | 4058.58 | 3.43% |
| 2024-05-14 | 3.55 | 3.51 | 0.02 | 0.57% | 3.43 | 3.60 | 120173 | 4204.34 | 3.64% |
| 2024-05-13 | 3.62 | 3.49 | -0.19 | -5.16% | 3.45 | 3.64 | 147618 | 5175.06 | 4.47% |
| 2024-05-10 | 3.65 | 3.68 | 0.01 | 0.27% | 3.55 | 3.92 | 152851 | 5629.46 | 4.63% |
| 2024-05-09 | 3.66 | 3.67 | 0.01 | 0.27% | 3.64 | 3.71 | 77937 | 2860.29 | 2.36% |
| 2024-05-08 | 3.72 | 3.66 | -0.11 | -2.92% | 3.63 | 3.75 | 116692 | 4295.21 | 3.53% |
| 2024-05-07 | 3.67 | 3.77 | 0.09 | 2.45% | 3.61 | 4.13 | 184231 | 7010.59 | 5.58% |
| 2024-05-06 | 3.68 | 3.68 | 0.07 | 1.94% | 3.62 | 3.76 | 92662 | 3401.64 | 2.80% |
| 2024-04-30 | 3.79 | 3.61 | -0.11 | -2.96% | 3.54 | 3.79 | 98731 | 3581.28 | 2.99% |
| 2024-04-29 | 3.43 | 3.72 | 0.26 | 7.51% | 3.42 | 3.74 | 127474 | 4629.55 | 3.86% |
| 2024-04-26 | 3.45 | 3.46 | 0.01 | 0.29% | 3.31 | 3.49 | 95732 | 3272.94 | 2.90% |
| 2024-04-25 | 3.42 | 3.45 | 0.03 | 0.88% | 3.34 | 3.50 | 77387 | 2657.97 | 2.34% |
| 2024-04-24 | 3.32 | 3.42 | 0.16 | 4.91% | 3.26 | 3.44 | 95049 | 3211.78 | 2.88% |
| 2024-04-23 | 3.13 | 3.26 | 0.13 | 4.15% | 3.10 | 3.32 | 83302 | 2701.45 | 2.52% |
| 2024-04-22 | 3.26 | 3.13 | -0.09 | -2.80% | 3.02 | 3.27 | 88156 | 2742.82 | 2.67% |
| 2024-04-19 | 3.30 | 3.22 | -0.05 | -1.53% | 3.15 | 3.32 | 91342 | 2952.87 | 2.77% |
| 2024-04-18 | 3.39 | 3.27 | -0.11 | -3.25% | 3.21 | 3.39 | 113135 | 3724.36 | 3.43% |
| 2024-04-17 | 3.07 | 3.38 | 0.41 | 13.80% | 3.03 | 3.40 | 165615 | 5372.99 | 5.01% |
| 2024-04-16 | 3.30 | 2.97 | -0.39 | -11.61% | 2.95 | 3.30 | 183788 | 5583.09 | 5.56% |
| 2024-04-15 | 3.72 | 3.36 | -0.41 | -10.88% | 3.25 | 3.77 | 169277 | 5792.21 | 5.12% |
| 2024-04-12 | 3.86 | 3.77 | -0.07 | -1.82% | 3.75 | 3.92 | 82235 | 3147.76 | 2.49% |
| 2024-04-11 | 3.84 | 3.84 | -0.01 | -0.26% | 3.76 | 3.93 | 75213 | 2903.65 | 2.28% |
| 2024-04-10 | 4.08 | 3.85 | -0.22 | -5.41% | 3.78 | 4.08 | 114668 | 4433.86 | 3.47% |
| 2024-04-09 | 4.05 | 4.07 | 0.07 | 1.75% | 4.00 | 4.10 | 54154 | 2192.21 | 1.64% |
| 2024-04-08 | 4.13 | 4.00 | -0.15 | -3.61% | 3.99 | 4.15 | 68284 | 2770.69 | 2.07% |
| 2024-04-03 | 4.22 | 4.15 | -0.07 | -1.66% | 4.08 | 4.23 | 71416 | 2960.90 | 2.16% |
| 2024-04-02 | 4.29 | 4.22 | -0.06 | -1.40% | 4.17 | 4.29 | 64699 | 2726.65 | 1.96% |
| 2024-04-01 | 4.12 | 4.28 | 0.16 | 3.88% | 4.12 | 4.29 | 88398 | 3720.82 | 2.68% |
| 2024-03-29 | 4.08 | 4.12 | 0.07 | 1.73% | 3.97 | 4.13 | 72875 | 2960.17 | 2.21% |
| 2024-03-28 | 3.89 | 4.05 | 0.15 | 3.85% | 3.89 | 4.11 | 84862 | 3413.85 | 2.57% |
| 2024-03-27 | 4.07 | 3.90 | -0.21 | -5.11% | 3.89 | 4.12 | 79866 | 3192.93 | 2.42% |
| 2024-03-26 | 4.09 | 4.11 | -0.01 | -0.24% | 4.01 | 4.22 | 101465 | 4172.77 | 3.07% |
| 2024-03-25 | 4.23 | 4.12 | -0.13 | -3.06% | 4.10 | 4.39 | 104145 | 4382.02 | 3.15% |
| 2024-03-22 | 4.32 | 4.25 | -0.09 | -2.07% | 4.18 | 4.35 | 95912 | 4077.86 | 2.90% |
| 2024-03-21 | 4.33 | 4.34 | 0.02 | 0.46% | 4.21 | 4.37 | 80955 | 3478.02 | 2.45% |
| 2024-03-20 | 4.20 | 4.32 | 0.12 | 2.86% | 4.19 | 4.32 | 75790 | 3229.79 | 2.29% |
| 2024-03-19 | 4.18 | 4.20 | 0.01 | 0.24% | 4.16 | 4.27 | 96965 | 4091.36 | 2.94% |
| 2024-03-18 | 4.10 | 4.19 | 0.09 | 2.20% | 4.05 | 4.19 | 104739 | 4325.73 | 3.17% |
| 2024-03-15 | 3.97 | 4.10 | 0.10 | 2.50% | 3.91 | 4.10 | 91458 | 3670.25 | 2.77% |
| 2024-03-14 | 4.02 | 4.00 | -0.04 | -0.99% | 3.90 | 4.06 | 85219 | 3393.54 | 2.58% |
| 2024-03-13 | 4.06 | 4.04 | -0.04 | -0.98% | 3.93 | 4.10 | 94346 | 3799.40 | 2.86% |
| 2024-03-12 | 3.98 | 4.08 | 0.15 | 3.82% | 3.95 | 4.11 | 136492 | 5517.30 | 4.13% |
| 2024-03-11 | 3.84 | 3.93 | 0.09 | 2.34% | 3.80 | 3.93 | 92675 | 3599.11 | 2.81% |
| 2024-03-08 | 3.81 | 3.84 | 0.02 | 0.52% | 3.74 | 3.86 | 75993 | 2894.75 | 2.30% |
| 2024-03-07 | 3.91 | 3.82 | -0.06 | -1.55% | 3.80 | 3.95 | 104016 | 4035.56 | 3.15% |
| 2024-03-06 | 3.75 | 3.88 | 0.13 | 3.47% | 3.72 | 3.90 | 108509 | 4145.19 | 3.29% |
| 2024-03-05 | 3.83 | 3.75 | -0.13 | -3.35% | 3.72 | 3.88 | 93587 | 3547.62 | 2.83% |
| 2024-03-04 | 3.94 | 3.88 | -0.06 | -1.52% | 3.76 | 3.98 | 98849 | 3813.15 | 2.99% |
| 2024-03-01 | 3.84 | 3.94 | 0.10 | 2.60% | 3.80 | 3.98 | 127686 | 4957.59 | 3.87% |
| 2024-02-29 | 3.63 | 3.84 | 0.16 | 4.35% | 3.61 | 3.87 | 197617 | 7495.71 | 5.98% |
| 2024-02-28 | 4.18 | 3.68 | -0.48 | -11.54% | 3.66 | 4.36 | 282269 | 11248.24 | 8.55% |
| 2024-02-27 | 3.95 | 4.16 | 0.16 | 4.00% | 3.90 | 4.16 | 167254 | 6799.15 | 5.06% |
| 2024-02-26 | 3.89 | 4.00 | 0.13 | 3.36% | 3.82 | 4.13 | 215166 | 8538.16 | 6.51% |
| 2024-02-23 | 3.70 | 3.87 | 0.20 | 5.45% | 3.66 | 3.92 | 239471 | 9050.30 | 7.25% |
| 2024-02-22 | 3.32 | 3.67 | 0.33 | 9.88% | 3.32 | 3.69 | 200600 | 7093.60 | 6.07% |
| 2024-02-21 | 3.16 | 3.34 | 0.14 | 4.38% | 3.14 | 3.49 | 163560 | 5472.13 | 4.95% |
| 2024-02-20 | 3.14 | 3.20 | 0.07 | 2.24% | 3.03 | 3.20 | 171424 | 5367.10 | 5.19% |
| 2024-02-19 | 2.85 | 3.13 | 0.28 | 9.82% | 2.85 | 3.14 | 259127 | 7882.78 | 7.85% |
| 2024-02-08 | 2.57 | 2.85 | 0.24 | 9.20% | 2.39 | 2.87 | 275920 | 7217.93 | 8.35% |
| 2024-02-07 | 2.97 | 2.61 | -0.40 | -13.29% | 2.54 | 2.97 | 305169 | 8134.98 | 9.24% |
| 2024-02-06 | 2.98 | 3.01 | -0.18 | -5.64% | 2.70 | 3.19 | 252817 | 7302.96 | 7.65% |
| 2024-02-05 | 3.80 | 3.19 | -0.71 | -18.21% | 3.12 | 3.86 | 223006 | 7394.00 | 6.75% |