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 | 3.43 | 3.33 | -0.16 | -4.58% | 3.32 | 3.45 | 90703 | 3048.14 | 1.34% |
| 2024-05-10 | 3.47 | 3.49 | 0.03 | 0.87% | 3.46 | 3.57 | 73812 | 2593.51 | 1.09% |
| 2024-05-09 | 3.45 | 3.46 | 0.00 | 0.00% | 3.41 | 3.54 | 54897 | 1913.17 | 0.81% |
| 2024-05-08 | 3.52 | 3.46 | -0.09 | -2.54% | 3.43 | 3.54 | 63166 | 2189.16 | 0.93% |
| 2024-05-07 | 3.59 | 3.55 | -0.04 | -1.11% | 3.52 | 3.69 | 94367 | 3399.88 | 1.40% |
| 2024-05-06 | 3.38 | 3.59 | 0.17 | 4.97% | 3.37 | 3.59 | 93700 | 3299.58 | 1.39% |
| 2024-04-30 | 3.57 | 3.42 | -0.12 | -3.39% | 3.40 | 3.58 | 93359 | 3224.06 | 1.38% |
| 2024-04-29 | 3.67 | 3.54 | -0.14 | -3.80% | 3.54 | 3.75 | 109937 | 3964.47 | 1.63% |
| 2024-04-26 | 3.56 | 3.68 | -0.07 | -1.87% | 3.56 | 3.71 | 103826 | 3788.32 | 1.54% |
| 2024-04-25 | 3.56 | 3.75 | 0.18 | 5.04% | 3.55 | 3.75 | 111622 | 4115.18 | 1.65% |
| 2024-04-24 | 3.66 | 3.57 | -0.14 | -3.77% | 3.52 | 3.77 | 120606 | 4360.62 | 1.79% |
| 2024-04-23 | 3.88 | 3.71 | -0.20 | -5.12% | 3.71 | 3.88 | 121435 | 4556.31 | 1.80% |
| 2024-04-22 | 3.76 | 3.91 | 0.16 | 4.27% | 3.72 | 3.94 | 121255 | 4688.44 | 1.79% |
| 2024-04-19 | 3.62 | 3.75 | 0.18 | 5.04% | 3.60 | 3.75 | 120462 | 4461.77 | 1.78% |
| 2024-04-18 | 3.45 | 3.57 | 0.17 | 5.00% | 3.45 | 3.57 | 75138 | 2672.97 | 1.11% |
| 2024-04-17 | 3.33 | 3.40 | -0.11 | -3.13% | 3.33 | 3.60 | 131471 | 4544.10 | 1.95% |
| 2024-04-16 | 3.51 | 3.51 | -0.18 | -4.88% | 3.51 | 3.52 | 27505 | 965.52 | 0.41% |
| 2024-04-15 | 3.71 | 3.69 | -0.19 | -4.90% | 3.69 | 3.79 | 93415 | 3457.15 | 1.38% |
| 2024-04-12 | 4.04 | 3.88 | -0.16 | -3.96% | 3.87 | 4.06 | 95970 | 3791.16 | 1.42% |
| 2024-04-11 | 4.06 | 4.04 | -0.01 | -0.25% | 3.95 | 4.13 | 89918 | 3645.15 | 1.33% |
| 2024-04-10 | 4.23 | 4.05 | -0.20 | -4.71% | 4.04 | 4.24 | 147689 | 6052.38 | 2.19% |
| 2024-04-09 | 4.21 | 4.25 | 0.08 | 1.92% | 4.12 | 4.37 | 139814 | 5942.23 | 2.07% |
| 2024-04-08 | 4.45 | 4.17 | -0.19 | -4.36% | 4.15 | 4.46 | 174798 | 7472.98 | 2.59% |
| 2024-04-03 | 4.26 | 4.36 | 0.21 | 5.06% | 4.17 | 4.36 | 167870 | 7198.70 | 2.48% |
| 2024-04-02 | 4.25 | 4.15 | -0.03 | -0.72% | 4.12 | 4.38 | 214063 | 9080.24 | 3.17% |
| 2024-04-01 | 3.98 | 4.18 | 0.20 | 5.03% | 3.96 | 4.18 | 105140 | 4316.45 | 1.56% |
| 2024-03-29 | 3.84 | 3.98 | 0.19 | 5.01% | 3.80 | 3.98 | 152410 | 6025.62 | 2.26% |
| 2024-03-28 | 3.79 | 3.79 | -0.20 | -5.01% | 3.79 | 3.97 | 240460 | 9227.69 | 3.56% |
| 2024-03-27 | 4.19 | 3.99 | -0.21 | -5.00% | 3.99 | 4.26 | 183029 | 7403.34 | 2.71% |
| 2024-03-26 | 4.45 | 4.20 | -0.06 | -1.41% | 4.20 | 4.47 | 391204 | 17144.15 | 5.79% |
| 2024-03-25 | 4.26 | 4.26 | 0.20 | 4.93% | 4.23 | 4.26 | 59194 | 2520.40 | 0.88% |
| 2024-03-22 | 3.88 | 4.06 | 0.19 | 4.91% | 3.86 | 4.06 | 168541 | 6740.89 | 2.49% |
| 2024-03-21 | 3.77 | 3.87 | 0.18 | 4.88% | 3.67 | 3.87 | 207508 | 7844.97 | 3.07% |
| 2024-03-20 | 3.51 | 3.69 | 0.18 | 5.13% | 3.51 | 3.69 | 165945 | 6093.00 | 2.46% |
| 2024-03-19 | 3.59 | 3.51 | -0.10 | -2.77% | 3.49 | 3.62 | 124123 | 4394.11 | 1.84% |
| 2024-03-18 | 3.62 | 3.61 | 0.07 | 1.98% | 3.50 | 3.68 | 210435 | 7554.02 | 3.11% |
| 2024-03-15 | 3.31 | 3.54 | 0.17 | 5.04% | 3.31 | 3.54 | 192974 | 6683.14 | 2.86% |
| 2024-03-14 | 3.33 | 3.37 | 0.15 | 4.66% | 3.25 | 3.38 | 323097 | 10795.26 | 4.78% |
| 2024-03-13 | 3.08 | 3.22 | 0.15 | 4.89% | 3.06 | 3.22 | 82944 | 2640.40 | 1.23% |
| 2024-03-12 | 3.14 | 3.07 | -0.01 | -0.32% | 3.03 | 3.15 | 120922 | 3735.74 | 1.79% |
| 2024-03-11 | 2.92 | 3.08 | 0.15 | 5.12% | 2.91 | 3.08 | 113011 | 3409.56 | 1.67% |
| 2024-03-08 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.94 | 64955 | 1886.65 | 0.96% |
| 2024-03-07 | 2.98 | 2.91 | -0.06 | -2.02% | 2.89 | 3.01 | 73587 | 2168.35 | 1.09% |
| 2024-03-06 | 2.94 | 2.97 | 0.01 | 0.34% | 2.91 | 2.97 | 70958 | 2088.23 | 1.05% |
| 2024-03-05 | 2.87 | 2.96 | 0.03 | 1.02% | 2.85 | 3.03 | 107894 | 3173.87 | 1.60% |
| 2024-03-04 | 3.06 | 2.93 | -0.14 | -4.56% | 2.93 | 3.07 | 114458 | 3407.07 | 1.69% |
| 2024-03-01 | 3.10 | 3.07 | -0.03 | -0.97% | 3.03 | 3.17 | 88935 | 2750.69 | 1.32% |
| 2024-02-29 | 2.96 | 3.10 | -0.01 | -0.32% | 2.96 | 3.12 | 125051 | 3833.66 | 1.85% |
| 2024-02-28 | 3.25 | 3.11 | -0.16 | -4.89% | 3.11 | 3.29 | 137563 | 4391.87 | 2.04% |
| 2024-02-27 | 3.17 | 3.27 | 0.09 | 2.83% | 3.16 | 3.28 | 83854 | 2717.46 | 1.24% |
| 2024-02-26 | 3.16 | 3.18 | -0.01 | -0.31% | 3.16 | 3.27 | 103241 | 3310.05 | 1.53% |
| 2024-02-23 | 3.11 | 3.19 | 0.10 | 3.24% | 3.08 | 3.20 | 105923 | 3335.63 | 1.57% |
| 2024-02-22 | 3.02 | 3.09 | 0.04 | 1.31% | 3.01 | 3.12 | 86245 | 2648.30 | 1.28% |
| 2024-02-21 | 3.02 | 3.05 | -0.01 | -0.33% | 3.00 | 3.13 | 132357 | 4059.79 | 1.96% |
| 2024-02-20 | 2.94 | 3.06 | 0.13 | 4.44% | 2.90 | 3.08 | 111784 | 3381.79 | 1.65% |
| 2024-02-19 | 2.87 | 2.93 | 0.08 | 2.81% | 2.86 | 2.99 | 91480 | 2684.36 | 1.35% |
| 2024-02-08 | 2.84 | 2.85 | 0.06 | 2.15% | 2.71 | 2.91 | 100749 | 2823.26 | 1.49% |
| 2024-02-07 | 2.91 | 2.79 | -0.15 | -5.10% | 2.79 | 2.99 | 94374 | 2722.62 | 1.40% |
| 2024-02-06 | 2.90 | 2.94 | 0.04 | 1.38% | 2.76 | 3.05 | 118706 | 3399.33 | 1.76% |
| 2024-02-05 | 2.96 | 2.90 | -0.15 | -4.92% | 2.90 | 2.98 | 69861 | 2032.88 | 1.03% |