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 | 3.36 | 3.40 | 0.04 | 1.19% | 3.35 | 3.44 | 95564 | 3244.92 | 0.70% |
| 2024-05-13 | 3.44 | 3.36 | -0.10 | -2.89% | 3.35 | 3.44 | 111827 | 3771.84 | 0.82% |
| 2024-05-10 | 3.47 | 3.46 | 0.00 | 0.00% | 3.40 | 3.52 | 154479 | 5339.68 | 1.13% |
| 2024-05-09 | 3.40 | 3.46 | 0.05 | 1.47% | 3.39 | 3.47 | 125022 | 4315.80 | 0.91% |
| 2024-05-08 | 3.48 | 3.41 | -0.07 | -2.01% | 3.40 | 3.49 | 122951 | 4219.89 | 0.90% |
| 2024-05-07 | 3.50 | 3.48 | -0.01 | -0.29% | 3.44 | 3.51 | 118012 | 4101.57 | 0.86% |
| 2024-05-06 | 3.50 | 3.49 | 0.03 | 0.87% | 3.46 | 3.54 | 144991 | 5057.51 | 1.06% |
| 2024-04-30 | 3.50 | 3.46 | -0.04 | -1.14% | 3.44 | 3.52 | 142770 | 4959.31 | 1.04% |
| 2024-04-29 | 3.43 | 3.50 | 0.08 | 2.34% | 3.42 | 3.56 | 269635 | 9406.22 | 1.97% |
| 2024-04-26 | 3.30 | 3.42 | 0.09 | 2.70% | 3.30 | 3.45 | 257024 | 8697.22 | 1.88% |
| 2024-04-25 | 3.35 | 3.33 | -0.05 | -1.48% | 3.30 | 3.38 | 146980 | 4912.17 | 1.08% |
| 2024-04-24 | 3.22 | 3.38 | 0.10 | 3.05% | 3.22 | 3.40 | 229360 | 7642.45 | 1.68% |
| 2024-04-23 | 3.16 | 3.28 | 0.11 | 3.47% | 3.15 | 3.48 | 281327 | 9295.72 | 2.06% |
| 2024-04-22 | 3.16 | 3.17 | -0.03 | -0.94% | 3.09 | 3.25 | 130239 | 4126.51 | 0.95% |
| 2024-04-19 | 3.11 | 3.20 | 0.14 | 4.58% | 3.09 | 3.28 | 224012 | 7161.78 | 1.64% |
| 2024-04-18 | 3.14 | 3.06 | -0.05 | -1.61% | 3.04 | 3.14 | 123809 | 3811.42 | 0.91% |
| 2024-04-17 | 2.89 | 3.11 | 0.28 | 9.89% | 2.89 | 3.11 | 174961 | 5318.90 | 1.28% |
| 2024-04-16 | 3.07 | 2.83 | -0.24 | -7.82% | 2.83 | 3.07 | 207442 | 6033.81 | 1.52% |
| 2024-04-15 | 3.21 | 3.07 | -0.19 | -5.83% | 3.02 | 3.29 | 266210 | 8284.19 | 1.95% |
| 2024-04-12 | 3.37 | 3.26 | -0.11 | -3.26% | 3.24 | 3.40 | 159788 | 5290.84 | 1.17% |
| 2024-04-11 | 3.36 | 3.37 | -0.02 | -0.59% | 3.32 | 3.43 | 116868 | 3962.10 | 0.86% |
| 2024-04-10 | 3.41 | 3.39 | -0.01 | -0.29% | 3.35 | 3.46 | 183619 | 6266.88 | 1.34% |
| 2024-04-09 | 3.33 | 3.40 | 0.05 | 1.49% | 3.32 | 3.42 | 134022 | 4530.89 | 0.98% |
| 2024-04-08 | 3.42 | 3.35 | -0.13 | -3.74% | 3.35 | 3.45 | 186737 | 6337.20 | 1.37% |
| 2024-04-03 | 3.56 | 3.48 | -0.16 | -4.40% | 3.45 | 3.62 | 410653 | 14376.40 | 3.00% |
| 2024-04-02 | 3.43 | 3.64 | 0.20 | 5.81% | 3.36 | 3.88 | 647061 | 23444.96 | 4.73% |
| 2024-04-01 | 3.38 | 3.44 | 0.07 | 2.08% | 3.38 | 3.44 | 122822 | 4192.96 | 0.90% |
| 2024-03-29 | 3.33 | 3.37 | 0.05 | 1.51% | 3.28 | 3.37 | 141909 | 4729.60 | 1.04% |
| 2024-03-28 | 3.24 | 3.32 | 0.08 | 2.47% | 3.22 | 3.36 | 178916 | 5928.27 | 1.31% |
| 2024-03-27 | 3.41 | 3.24 | -0.17 | -4.99% | 3.24 | 3.43 | 156468 | 5188.65 | 1.14% |
| 2024-03-26 | 3.43 | 3.41 | 0.00 | 0.00% | 3.33 | 3.46 | 145130 | 4920.30 | 1.06% |
| 2024-03-25 | 3.53 | 3.41 | -0.13 | -3.67% | 3.41 | 3.54 | 174103 | 6057.24 | 1.27% |
| 2024-03-22 | 3.61 | 3.54 | -0.09 | -2.48% | 3.51 | 3.62 | 173310 | 6156.57 | 1.27% |
| 2024-03-21 | 3.57 | 3.63 | 0.06 | 1.68% | 3.56 | 3.65 | 231232 | 8331.09 | 1.69% |
| 2024-03-20 | 3.57 | 3.57 | 0.02 | 0.56% | 3.52 | 3.58 | 156380 | 5556.68 | 1.14% |
| 2024-03-19 | 3.61 | 3.55 | -0.07 | -1.93% | 3.54 | 3.63 | 217061 | 7780.75 | 1.68% |
| 2024-03-18 | 3.59 | 3.62 | 0.02 | 0.56% | 3.55 | 3.64 | 285517 | 10259.70 | 2.21% |
| 2024-03-15 | 3.50 | 3.60 | 0.12 | 3.45% | 3.48 | 3.60 | 255671 | 9068.56 | 1.98% |
| 2024-03-14 | 3.49 | 3.48 | -0.03 | -0.85% | 3.43 | 3.55 | 165746 | 5778.75 | 1.28% |
| 2024-03-13 | 3.53 | 3.51 | -0.05 | -1.40% | 3.48 | 3.56 | 185219 | 6500.92 | 1.43% |
| 2024-03-12 | 3.51 | 3.56 | 0.04 | 1.14% | 3.49 | 3.57 | 216981 | 7650.18 | 1.68% |
| 2024-03-11 | 3.52 | 3.52 | 0.02 | 0.57% | 3.46 | 3.53 | 208115 | 7266.05 | 1.61% |
| 2024-03-08 | 3.41 | 3.50 | 0.04 | 1.16% | 3.35 | 3.50 | 272272 | 9350.17 | 2.11% |
| 2024-03-07 | 3.46 | 3.46 | 0.03 | 0.87% | 3.46 | 3.65 | 423146 | 15018.16 | 3.27% |
| 2024-03-06 | 3.32 | 3.43 | 0.08 | 2.39% | 3.30 | 3.47 | 216791 | 7400.88 | 1.68% |
| 2024-03-05 | 3.39 | 3.35 | -0.08 | -2.33% | 3.34 | 3.42 | 208412 | 7034.76 | 1.61% |
| 2024-03-04 | 3.50 | 3.43 | -0.10 | -2.83% | 3.34 | 3.51 | 310938 | 10651.46 | 2.41% |
| 2024-03-01 | 3.52 | 3.53 | -0.06 | -1.67% | 3.46 | 3.59 | 527357 | 18526.72 | 4.08% |
| 2024-02-29 | 3.36 | 3.59 | 0.41 | 12.89% | 3.36 | 3.79 | 747204 | 26796.85 | 5.78% |
| 2024-02-28 | 3.49 | 3.18 | -0.27 | -7.83% | 3.17 | 3.60 | 482164 | 16359.94 | 3.73% |
| 2024-02-27 | 3.36 | 3.45 | 0.00 | 0.00% | 3.32 | 3.46 | 397651 | 13538.63 | 3.08% |
| 2024-02-26 | 3.48 | 3.45 | 0.25 | 7.81% | 3.33 | 3.80 | 669856 | 23408.12 | 5.18% |
| 2024-02-23 | 3.05 | 3.20 | 0.14 | 4.58% | 3.03 | 3.20 | 226715 | 7062.91 | 1.75% |
| 2024-02-22 | 2.94 | 3.06 | 0.10 | 3.38% | 2.94 | 3.06 | 183624 | 5546.44 | 1.42% |
| 2024-02-21 | 2.86 | 2.96 | 0.06 | 2.07% | 2.85 | 3.03 | 195730 | 5838.19 | 1.51% |
| 2024-02-20 | 2.86 | 2.90 | 0.02 | 0.69% | 2.80 | 2.93 | 131289 | 3792.34 | 1.02% |
| 2024-02-19 | 2.78 | 2.88 | 0.12 | 4.35% | 2.77 | 2.93 | 206407 | 5913.76 | 1.60% |
| 2024-02-08 | 2.54 | 2.76 | 0.26 | 10.40% | 2.54 | 2.78 | 205347 | 5462.55 | 1.59% |
| 2024-02-07 | 2.57 | 2.50 | -0.10 | -3.85% | 2.45 | 2.66 | 188822 | 4850.51 | 1.46% |
| 2024-02-06 | 2.37 | 2.60 | 0.18 | 7.44% | 2.27 | 2.63 | 250617 | 6085.39 | 1.94% |
| 2024-02-05 | 2.69 | 2.42 | -0.29 | -10.70% | 2.39 | 2.70 | 248937 | 6269.38 | 1.93% |