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 | 3.52 | 3.54 | 0.03 | 0.85% | 3.50 | 3.57 | 335802 | 11886.43 | 0.37% |
| 2024-05-13 | 3.49 | 3.51 | 0.00 | 0.00% | 3.45 | 3.52 | 301764 | 10546.79 | 0.33% |
| 2024-05-10 | 3.47 | 3.51 | 0.04 | 1.15% | 3.43 | 3.53 | 355287 | 12377.37 | 0.39% |
| 2024-05-09 | 3.45 | 3.47 | 0.03 | 0.87% | 3.44 | 3.48 | 230652 | 7991.90 | 0.25% |
| 2024-05-08 | 3.52 | 3.44 | -0.08 | -2.27% | 3.43 | 3.52 | 320518 | 11112.37 | 0.35% |
| 2024-05-07 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.53 | 305567 | 10700.98 | 0.33% |
| 2024-05-06 | 3.53 | 3.51 | 0.01 | 0.29% | 3.50 | 3.56 | 308878 | 10879.70 | 0.34% |
| 2024-04-30 | 3.56 | 3.50 | -0.07 | -1.96% | 3.47 | 3.57 | 347209 | 12187.40 | 0.38% |
| 2024-04-29 | 3.55 | 3.57 | 0.01 | 0.28% | 3.53 | 3.59 | 464733 | 16552.69 | 0.51% |
| 2024-04-26 | 3.45 | 3.56 | 0.10 | 2.89% | 3.44 | 3.56 | 433594 | 15217.95 | 0.47% |
| 2024-04-25 | 3.38 | 3.46 | 0.07 | 2.06% | 3.38 | 3.49 | 381038 | 13160.48 | 0.42% |
| 2024-04-24 | 3.36 | 3.39 | 0.04 | 1.19% | 3.33 | 3.39 | 237569 | 7999.74 | 0.26% |
| 2024-04-23 | 3.38 | 3.35 | -0.04 | -1.18% | 3.34 | 3.39 | 202157 | 6793.90 | 0.22% |
| 2024-04-22 | 3.34 | 3.39 | 0.05 | 1.50% | 3.34 | 3.39 | 246877 | 8329.38 | 0.27% |
| 2024-04-19 | 3.36 | 3.34 | -0.04 | -1.18% | 3.33 | 3.40 | 219687 | 7377.72 | 0.24% |
| 2024-04-18 | 3.39 | 3.38 | 0.00 | 0.00% | 3.34 | 3.40 | 257585 | 8694.80 | 0.28% |
| 2024-04-17 | 3.32 | 3.38 | 0.06 | 1.81% | 3.32 | 3.38 | 289762 | 9716.98 | 0.32% |
| 2024-04-16 | 3.38 | 3.32 | -0.08 | -2.35% | 3.31 | 3.41 | 287789 | 9661.26 | 0.31% |
| 2024-04-15 | 3.39 | 3.40 | 0.00 | 0.00% | 3.34 | 3.45 | 331714 | 11292.38 | 0.36% |
| 2024-04-12 | 3.43 | 3.40 | -0.03 | -0.87% | 3.39 | 3.45 | 280729 | 9581.87 | 0.31% |
| 2024-04-11 | 3.43 | 3.43 | -0.03 | -0.87% | 3.42 | 3.48 | 245677 | 8469.28 | 0.27% |
| 2024-04-10 | 3.53 | 3.46 | -0.06 | -1.70% | 3.43 | 3.53 | 296344 | 10300.92 | 0.32% |
| 2024-04-09 | 3.50 | 3.52 | 0.02 | 0.57% | 3.49 | 3.54 | 183265 | 6442.01 | 0.20% |
| 2024-04-08 | 3.52 | 3.50 | -0.02 | -0.57% | 3.49 | 3.60 | 287265 | 10167.84 | 0.31% |
| 2024-04-03 | 3.55 | 3.52 | -0.03 | -0.85% | 3.52 | 3.58 | 216201 | 7654.05 | 0.24% |
| 2024-04-02 | 3.58 | 3.55 | -0.03 | -0.84% | 3.55 | 3.61 | 226595 | 8096.82 | 0.25% |
| 2024-04-01 | 3.52 | 3.58 | 0.06 | 1.70% | 3.52 | 3.58 | 216932 | 7733.29 | 0.24% |
| 2024-03-29 | 3.50 | 3.52 | 0.03 | 0.86% | 3.48 | 3.52 | 211856 | 7416.03 | 0.23% |
| 2024-03-28 | 3.47 | 3.49 | -0.01 | -0.29% | 3.47 | 3.54 | 291122 | 10208.64 | 0.32% |
| 2024-03-27 | 3.55 | 3.50 | -0.06 | -1.69% | 3.50 | 3.56 | 222147 | 7829.98 | 0.24% |
| 2024-03-26 | 3.56 | 3.56 | 0.00 | 0.00% | 3.53 | 3.59 | 254916 | 9064.11 | 0.28% |
| 2024-03-25 | 3.60 | 3.56 | -0.04 | -1.11% | 3.56 | 3.63 | 269280 | 9652.12 | 0.29% |
| 2024-03-22 | 3.67 | 3.60 | -0.08 | -2.17% | 3.60 | 3.69 | 323671 | 11746.82 | 0.35% |
| 2024-03-21 | 3.70 | 3.68 | -0.01 | -0.27% | 3.67 | 3.71 | 215146 | 7932.30 | 0.23% |
| 2024-03-20 | 3.68 | 3.69 | 0.00 | 0.00% | 3.68 | 3.72 | 252498 | 9333.54 | 0.28% |
| 2024-03-19 | 3.74 | 3.69 | -0.05 | -1.34% | 3.69 | 3.74 | 249409 | 9248.09 | 0.27% |
| 2024-03-18 | 3.73 | 3.74 | 0.01 | 0.27% | 3.70 | 3.76 | 354109 | 13194.91 | 0.39% |
| 2024-03-15 | 3.69 | 3.73 | 0.05 | 1.36% | 3.68 | 3.73 | 358146 | 13309.02 | 0.39% |
| 2024-03-14 | 3.69 | 3.68 | 0.00 | 0.00% | 3.66 | 3.72 | 239258 | 8824.18 | 0.26% |
| 2024-03-13 | 3.73 | 3.68 | -0.04 | -1.08% | 3.66 | 3.74 | 277120 | 10224.40 | 0.30% |
| 2024-03-12 | 3.63 | 3.72 | 0.08 | 2.20% | 3.62 | 3.73 | 396056 | 14606.80 | 0.43% |
| 2024-03-11 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.64 | 222372 | 8032.68 | 0.24% |
| 2024-03-08 | 3.61 | 3.60 | -0.01 | -0.28% | 3.58 | 3.63 | 177887 | 6401.62 | 0.19% |
| 2024-03-07 | 3.62 | 3.61 | -0.02 | -0.55% | 3.61 | 3.67 | 266484 | 9685.61 | 0.29% |
| 2024-03-06 | 3.65 | 3.63 | -0.02 | -0.55% | 3.63 | 3.69 | 271957 | 9929.74 | 0.30% |
| 2024-03-05 | 3.64 | 3.65 | -0.01 | -0.27% | 3.63 | 3.70 | 370400 | 13553.62 | 0.40% |
| 2024-03-04 | 3.73 | 3.66 | -0.07 | -1.88% | 3.65 | 3.74 | 375116 | 13811.16 | 0.41% |
| 2024-03-01 | 3.74 | 3.73 | -0.02 | -0.53% | 3.71 | 3.76 | 255456 | 9526.91 | 0.28% |
| 2024-02-29 | 3.66 | 3.75 | 0.07 | 1.90% | 3.64 | 3.75 | 350119 | 13003.78 | 0.38% |
| 2024-02-28 | 3.74 | 3.68 | -0.07 | -1.87% | 3.68 | 3.79 | 440544 | 16483.61 | 0.48% |
| 2024-02-27 | 3.68 | 3.75 | 0.06 | 1.63% | 3.67 | 3.75 | 398408 | 14795.84 | 0.43% |
| 2024-02-26 | 3.74 | 3.69 | -0.05 | -1.34% | 3.67 | 3.74 | 414641 | 15340.06 | 0.45% |
| 2024-02-23 | 3.76 | 3.74 | -0.01 | -0.27% | 3.72 | 3.76 | 265918 | 9940.35 | 0.29% |
| 2024-02-22 | 3.74 | 3.75 | -0.01 | -0.27% | 3.73 | 3.78 | 294067 | 11026.08 | 0.32% |
| 2024-02-21 | 3.77 | 3.76 | -0.01 | -0.27% | 3.75 | 3.83 | 443457 | 16813.10 | 0.48% |
| 2024-02-20 | 3.76 | 3.77 | 0.01 | 0.27% | 3.70 | 3.78 | 313640 | 11760.35 | 0.34% |
| 2024-02-19 | 3.91 | 3.76 | -0.03 | -0.79% | 3.71 | 3.93 | 538602 | 20437.00 | 0.59% |
| 2024-02-08 | 3.73 | 3.79 | 0.08 | 2.16% | 3.71 | 3.79 | 459675 | 17312.94 | 0.50% |
| 2024-02-07 | 3.65 | 3.71 | 0.07 | 1.92% | 3.61 | 3.72 | 568335 | 20931.70 | 0.62% |
| 2024-02-06 | 3.53 | 3.64 | 0.08 | 2.25% | 3.48 | 3.70 | 520673 | 18749.66 | 0.57% |
| 2024-02-05 | 3.55 | 3.56 | 0.01 | 0.28% | 3.41 | 3.58 | 527261 | 18435.28 | 0.57% |