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 | 3.50 | 3.52 | 0.04 | 1.15% | 3.44 | 3.55 | 431624 | 15106.21 | 2.94% |
| 2024-05-10 | 3.36 | 3.48 | 0.12 | 3.57% | 3.36 | 3.50 | 429109 | 14834.85 | 2.93% |
| 2024-05-09 | 3.34 | 3.36 | 0.02 | 0.60% | 3.32 | 3.40 | 218122 | 7357.21 | 1.49% |
| 2024-05-08 | 3.29 | 3.34 | 0.05 | 1.52% | 3.28 | 3.40 | 280581 | 9417.05 | 1.91% |
| 2024-05-07 | 3.31 | 3.29 | -0.02 | -0.60% | 3.26 | 3.34 | 151491 | 4984.09 | 1.03% |
| 2024-05-06 | 3.25 | 3.31 | 0.10 | 3.12% | 3.22 | 3.34 | 195445 | 6422.34 | 1.33% |
| 2024-04-30 | 3.23 | 3.21 | -0.02 | -0.62% | 3.19 | 3.27 | 158754 | 5112.29 | 1.08% |
| 2024-04-29 | 3.12 | 3.23 | 0.10 | 3.19% | 3.10 | 3.23 | 248893 | 7951.36 | 1.70% |
| 2024-04-26 | 3.08 | 3.13 | 0.03 | 0.97% | 3.04 | 3.13 | 194649 | 6012.49 | 1.33% |
| 2024-04-25 | 3.14 | 3.10 | -0.08 | -2.52% | 3.08 | 3.15 | 248246 | 7697.96 | 1.69% |
| 2024-04-24 | 3.14 | 3.18 | 0.03 | 0.95% | 3.14 | 3.21 | 143789 | 4566.28 | 0.98% |
| 2024-04-23 | 3.17 | 3.15 | -0.03 | -0.94% | 3.13 | 3.19 | 129664 | 4100.95 | 0.88% |
| 2024-04-22 | 3.14 | 3.18 | 0.03 | 0.95% | 3.11 | 3.20 | 166261 | 5265.47 | 1.13% |
| 2024-04-19 | 3.18 | 3.15 | -0.03 | -0.94% | 3.13 | 3.21 | 151139 | 4778.31 | 1.03% |
| 2024-04-18 | 3.26 | 3.18 | -0.08 | -2.45% | 3.16 | 3.28 | 227965 | 7293.44 | 1.56% |
| 2024-04-17 | 3.10 | 3.26 | 0.19 | 6.19% | 3.10 | 3.26 | 255310 | 8186.06 | 1.74% |
| 2024-04-16 | 3.28 | 3.07 | -0.25 | -7.53% | 3.07 | 3.30 | 315583 | 9939.29 | 2.15% |
| 2024-04-15 | 3.40 | 3.32 | -0.08 | -2.35% | 3.27 | 3.42 | 316043 | 10561.87 | 2.16% |
| 2024-04-12 | 3.47 | 3.40 | -0.09 | -2.58% | 3.39 | 3.51 | 264864 | 9088.09 | 1.81% |
| 2024-04-11 | 3.41 | 3.49 | 0.04 | 1.16% | 3.36 | 3.51 | 348568 | 12077.95 | 2.38% |
| 2024-04-10 | 3.39 | 3.45 | 0.04 | 1.17% | 3.38 | 3.48 | 335993 | 11568.20 | 2.29% |
| 2024-04-09 | 3.46 | 3.41 | -0.08 | -2.29% | 3.38 | 3.47 | 353254 | 12067.35 | 2.41% |
| 2024-04-08 | 3.34 | 3.49 | 0.13 | 3.87% | 3.31 | 3.50 | 401431 | 13743.28 | 2.74% |
| 2024-04-03 | 3.39 | 3.36 | -0.03 | -0.88% | 3.32 | 3.40 | 158505 | 5308.27 | 1.08% |
| 2024-04-02 | 3.37 | 3.39 | 0.02 | 0.59% | 3.36 | 3.44 | 201868 | 6855.82 | 1.38% |
| 2024-04-01 | 3.29 | 3.37 | 0.09 | 2.74% | 3.28 | 3.37 | 196001 | 6524.86 | 1.34% |
| 2024-03-29 | 3.24 | 3.28 | 0.03 | 0.92% | 3.22 | 3.33 | 215767 | 7078.38 | 1.47% |
| 2024-03-28 | 3.29 | 3.25 | -0.06 | -1.81% | 3.24 | 3.32 | 336649 | 10998.65 | 2.30% |
| 2024-03-27 | 3.44 | 3.31 | -0.12 | -3.50% | 3.31 | 3.45 | 168315 | 5662.22 | 1.15% |
| 2024-03-26 | 3.42 | 3.43 | 0.03 | 0.88% | 3.35 | 3.44 | 163976 | 5569.64 | 1.12% |
| 2024-03-25 | 3.44 | 3.40 | -0.05 | -1.45% | 3.39 | 3.48 | 163088 | 5626.57 | 1.11% |
| 2024-03-22 | 3.51 | 3.45 | -0.06 | -1.71% | 3.44 | 3.52 | 168144 | 5829.15 | 1.15% |
| 2024-03-21 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 138948 | 4876.54 | 0.95% |
| 2024-03-20 | 3.54 | 3.53 | 0.00 | 0.00% | 3.49 | 3.54 | 150180 | 5273.74 | 1.02% |
| 2024-03-19 | 3.53 | 3.53 | -0.01 | -0.28% | 3.52 | 3.59 | 169297 | 6019.59 | 1.16% |
| 2024-03-18 | 3.51 | 3.54 | 0.03 | 0.85% | 3.49 | 3.55 | 196064 | 6897.06 | 1.34% |
| 2024-03-15 | 3.44 | 3.51 | 0.06 | 1.74% | 3.43 | 3.51 | 208598 | 7272.93 | 1.42% |
| 2024-03-14 | 3.48 | 3.45 | -0.03 | -0.86% | 3.40 | 3.49 | 182982 | 6316.21 | 1.25% |
| 2024-03-13 | 3.48 | 3.48 | -0.02 | -0.57% | 3.43 | 3.49 | 228886 | 7919.77 | 1.56% |
| 2024-03-12 | 3.58 | 3.50 | -0.07 | -1.96% | 3.48 | 3.59 | 278803 | 9776.10 | 1.90% |
| 2024-03-11 | 3.44 | 3.57 | 0.14 | 4.08% | 3.44 | 3.66 | 409107 | 14532.67 | 2.79% |
| 2024-03-08 | 3.44 | 3.43 | 0.00 | 0.00% | 3.40 | 3.50 | 227155 | 7789.27 | 1.55% |
| 2024-03-07 | 3.43 | 3.43 | 0.02 | 0.59% | 3.38 | 3.50 | 292617 | 10050.15 | 2.00% |
| 2024-03-06 | 3.35 | 3.41 | 0.08 | 2.40% | 3.34 | 3.44 | 279082 | 9504.20 | 1.90% |
| 2024-03-05 | 3.35 | 3.33 | -0.02 | -0.60% | 3.31 | 3.36 | 145837 | 4874.52 | 0.99% |
| 2024-03-04 | 3.36 | 3.35 | -0.02 | -0.59% | 3.28 | 3.38 | 191916 | 6382.34 | 1.31% |
| 2024-03-01 | 3.40 | 3.37 | -0.03 | -0.88% | 3.34 | 3.43 | 246738 | 8307.72 | 1.68% |
| 2024-02-29 | 3.33 | 3.40 | 0.06 | 1.80% | 3.27 | 3.40 | 305903 | 10232.96 | 2.09% |
| 2024-02-28 | 3.33 | 3.34 | 0.04 | 1.21% | 3.31 | 3.56 | 613912 | 21065.62 | 4.19% |
| 2024-02-27 | 3.26 | 3.30 | 0.03 | 0.92% | 3.24 | 3.30 | 168812 | 5534.90 | 1.15% |
| 2024-02-26 | 3.27 | 3.27 | 0.00 | 0.00% | 3.24 | 3.32 | 213106 | 6983.01 | 1.45% |
| 2024-02-23 | 3.22 | 3.27 | 0.05 | 1.55% | 3.20 | 3.27 | 221737 | 7166.67 | 1.51% |
| 2024-02-22 | 3.12 | 3.22 | 0.06 | 1.90% | 3.12 | 3.24 | 171551 | 5476.83 | 1.17% |
| 2024-02-21 | 3.11 | 3.16 | 0.03 | 0.96% | 3.07 | 3.23 | 205601 | 6533.61 | 1.40% |
| 2024-02-20 | 3.14 | 3.13 | -0.02 | -0.63% | 3.07 | 3.15 | 162607 | 5074.45 | 1.11% |
| 2024-02-19 | 3.06 | 3.15 | 0.13 | 4.30% | 3.06 | 3.16 | 273969 | 8554.37 | 1.87% |
| 2024-02-08 | 2.83 | 3.02 | 0.21 | 7.47% | 2.81 | 3.05 | 351543 | 10291.68 | 2.40% |
| 2024-02-07 | 2.91 | 2.81 | -0.08 | -2.77% | 2.79 | 2.92 | 346347 | 9857.22 | 2.36% |
| 2024-02-06 | 2.78 | 2.89 | 0.07 | 2.48% | 2.65 | 2.98 | 421562 | 11783.01 | 2.88% |
| 2024-02-05 | 3.14 | 2.82 | -0.31 | -9.90% | 2.82 | 3.14 | 509878 | 14683.40 | 3.48% |