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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.79 | 77558 | 2904.15 | 0.51% |
| 2024-05-15 | 3.76 | 3.75 | -0.01 | -0.27% | 3.72 | 3.80 | 93448 | 3515.78 | 0.62% |
| 2024-05-14 | 3.72 | 3.76 | 0.05 | 1.35% | 3.72 | 3.79 | 100981 | 3800.46 | 0.67% |
| 2024-05-13 | 3.72 | 3.71 | -0.02 | -0.54% | 3.67 | 3.74 | 91111 | 3380.63 | 0.60% |
| 2024-05-10 | 3.74 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 80491 | 3000.47 | 0.53% |
| 2024-05-09 | 3.70 | 3.73 | 0.03 | 0.81% | 3.70 | 3.76 | 93632 | 3500.96 | 0.62% |
| 2024-05-08 | 3.76 | 3.70 | -0.07 | -1.86% | 3.69 | 3.78 | 99089 | 3690.04 | 0.65% |
| 2024-05-07 | 3.77 | 3.77 | -0.02 | -0.53% | 3.74 | 3.81 | 123372 | 4647.54 | 0.81% |
| 2024-05-06 | 3.64 | 3.79 | 0.19 | 5.28% | 3.63 | 3.79 | 255895 | 9522.36 | 1.69% |
| 2024-04-30 | 3.55 | 3.60 | 0.05 | 1.41% | 3.55 | 3.68 | 167534 | 6069.92 | 1.10% |
| 2024-04-29 | 3.46 | 3.55 | 0.08 | 2.31% | 3.45 | 3.55 | 107461 | 3770.31 | 0.71% |
| 2024-04-26 | 3.46 | 3.47 | 0.01 | 0.29% | 3.42 | 3.48 | 114260 | 3942.01 | 0.75% |
| 2024-04-25 | 3.42 | 3.46 | 0.04 | 1.17% | 3.41 | 3.49 | 124568 | 4305.04 | 0.82% |
| 2024-04-24 | 3.40 | 3.42 | 0.03 | 0.88% | 3.37 | 3.43 | 132590 | 4507.20 | 0.87% |
| 2024-04-23 | 3.45 | 3.39 | -0.07 | -2.02% | 3.39 | 3.47 | 178048 | 6097.48 | 1.17% |
| 2024-04-22 | 3.48 | 3.46 | -0.11 | -3.08% | 3.43 | 3.57 | 225496 | 7881.51 | 1.49% |
| 2024-04-19 | 3.53 | 3.57 | 0.02 | 0.56% | 3.52 | 3.63 | 91317 | 3273.55 | 0.60% |
| 2024-04-18 | 3.59 | 3.55 | -0.04 | -1.11% | 3.54 | 3.62 | 83530 | 2986.84 | 0.55% |
| 2024-04-17 | 3.46 | 3.59 | 0.14 | 4.06% | 3.46 | 3.59 | 105318 | 3742.74 | 0.69% |
| 2024-04-16 | 3.55 | 3.45 | -0.14 | -3.90% | 3.44 | 3.57 | 142238 | 4956.11 | 0.94% |
| 2024-04-15 | 3.68 | 3.59 | -0.06 | -1.64% | 3.55 | 3.69 | 131070 | 4725.33 | 0.86% |
| 2024-04-12 | 3.69 | 3.65 | -0.05 | -1.35% | 3.64 | 3.71 | 71762 | 2631.06 | 0.47% |
| 2024-04-11 | 3.67 | 3.70 | 0.02 | 0.54% | 3.63 | 3.73 | 78452 | 2904.31 | 0.52% |
| 2024-04-10 | 3.69 | 3.68 | -0.02 | -0.54% | 3.64 | 3.73 | 104456 | 3856.68 | 0.69% |
| 2024-04-09 | 3.63 | 3.70 | 0.09 | 2.49% | 3.62 | 3.71 | 107119 | 3936.92 | 0.71% |
| 2024-04-08 | 3.64 | 3.61 | -0.03 | -0.82% | 3.61 | 3.67 | 70615 | 2571.44 | 0.47% |
| 2024-04-03 | 3.62 | 3.64 | 0.01 | 0.28% | 3.61 | 3.65 | 64906 | 2356.85 | 0.43% |
| 2024-04-02 | 3.58 | 3.63 | 0.05 | 1.40% | 3.57 | 3.63 | 92080 | 3325.19 | 0.61% |
| 2024-04-01 | 3.50 | 3.58 | 0.07 | 1.99% | 3.49 | 3.58 | 95692 | 3403.97 | 0.63% |
| 2024-03-29 | 3.46 | 3.51 | 0.05 | 1.45% | 3.45 | 3.51 | 49299 | 1714.65 | 0.33% |
| 2024-03-28 | 3.48 | 3.46 | 0.00 | 0.00% | 3.44 | 3.51 | 65070 | 2258.88 | 0.43% |
| 2024-03-27 | 3.49 | 3.46 | -0.03 | -0.86% | 3.46 | 3.52 | 71104 | 2485.72 | 0.47% |
| 2024-03-26 | 3.46 | 3.49 | 0.02 | 0.58% | 3.44 | 3.50 | 72127 | 2502.73 | 0.48% |
| 2024-03-25 | 3.50 | 3.47 | -0.02 | -0.57% | 3.47 | 3.54 | 66468 | 2330.61 | 0.44% |
| 2024-03-22 | 3.55 | 3.49 | -0.05 | -1.41% | 3.48 | 3.56 | 72896 | 2554.86 | 0.48% |
| 2024-03-21 | 3.53 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 55186 | 1950.35 | 0.36% |
| 2024-03-20 | 3.49 | 3.53 | 0.04 | 1.15% | 3.47 | 3.54 | 42640 | 1497.83 | 0.28% |
| 2024-03-19 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.51 | 42170 | 1473.50 | 0.28% |
| 2024-03-18 | 3.44 | 3.49 | 0.05 | 1.45% | 3.43 | 3.49 | 70065 | 2430.27 | 0.46% |
| 2024-03-15 | 3.43 | 3.44 | 0.02 | 0.58% | 3.39 | 3.45 | 53478 | 1829.19 | 0.35% |
| 2024-03-14 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.46 | 51287 | 1760.51 | 0.34% |
| 2024-03-13 | 3.43 | 3.42 | -0.02 | -0.58% | 3.41 | 3.44 | 53124 | 1819.51 | 0.35% |
| 2024-03-12 | 3.40 | 3.44 | 0.04 | 1.18% | 3.39 | 3.44 | 62826 | 2145.29 | 0.41% |
| 2024-03-11 | 3.37 | 3.40 | 0.02 | 0.59% | 3.36 | 3.40 | 51559 | 1746.30 | 0.34% |
| 2024-03-08 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.39 | 42165 | 1420.94 | 0.28% |
| 2024-03-07 | 3.36 | 3.38 | 0.04 | 1.20% | 3.34 | 3.38 | 69621 | 2343.92 | 0.46% |
| 2024-03-06 | 3.34 | 3.34 | -0.01 | -0.30% | 3.32 | 3.37 | 62986 | 2110.01 | 0.42% |
| 2024-03-05 | 3.37 | 3.35 | 0.01 | 0.30% | 3.34 | 3.39 | 81751 | 2748.13 | 0.54% |
| 2024-03-04 | 3.34 | 3.34 | 0.05 | 1.52% | 3.31 | 3.37 | 96875 | 3235.26 | 0.64% |
| 2024-03-01 | 3.27 | 3.29 | 0.02 | 0.61% | 3.27 | 3.31 | 70954 | 2331.40 | 0.47% |
| 2024-02-29 | 3.20 | 3.27 | 0.07 | 2.19% | 3.19 | 3.27 | 69301 | 2240.86 | 0.46% |
| 2024-02-28 | 3.30 | 3.20 | -0.10 | -3.03% | 3.20 | 3.35 | 114938 | 3776.89 | 0.76% |
| 2024-02-27 | 3.24 | 3.30 | 0.04 | 1.23% | 3.23 | 3.31 | 76748 | 2514.49 | 0.51% |
| 2024-02-26 | 3.25 | 3.26 | 0.02 | 0.62% | 3.21 | 3.29 | 102994 | 3347.81 | 0.68% |
| 2024-02-23 | 3.21 | 3.24 | 0.03 | 0.93% | 3.19 | 3.25 | 83881 | 2699.46 | 0.55% |
| 2024-02-22 | 3.20 | 3.21 | 0.01 | 0.31% | 3.17 | 3.22 | 90913 | 2905.72 | 0.60% |
| 2024-02-21 | 3.17 | 3.20 | 0.01 | 0.31% | 3.16 | 3.26 | 128214 | 4130.68 | 0.85% |
| 2024-02-20 | 3.19 | 3.19 | 0.00 | 0.00% | 3.14 | 3.20 | 58565 | 1860.24 | 0.39% |
| 2024-02-19 | 3.20 | 3.19 | 0.04 | 1.27% | 3.14 | 3.23 | 94663 | 3012.81 | 0.62% |
| 2024-02-08 | 3.02 | 3.15 | 0.17 | 5.70% | 2.96 | 3.15 | 143728 | 4393.78 | 0.95% |
| 2024-02-07 | 3.00 | 2.98 | 0.04 | 1.36% | 2.91 | 3.04 | 134085 | 3991.10 | 0.88% |