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 | 0.05 | 1.44% | 3.43 | 3.54 | 395379 | 13814.08 | 0.59% |
| 2024-05-10 | 3.42 | 3.47 | 0.05 | 1.46% | 3.40 | 3.48 | 413750 | 14265.55 | 0.62% |
| 2024-05-09 | 3.37 | 3.42 | 0.04 | 1.18% | 3.36 | 3.44 | 277759 | 9477.04 | 0.41% |
| 2024-05-08 | 3.41 | 3.38 | -0.03 | -0.88% | 3.38 | 3.46 | 286216 | 9767.90 | 0.43% |
| 2024-05-07 | 3.50 | 3.41 | -0.10 | -2.85% | 3.37 | 3.51 | 400668 | 13709.04 | 0.60% |
| 2024-05-06 | 3.44 | 3.51 | 0.10 | 2.93% | 3.39 | 3.52 | 424230 | 14726.10 | 0.63% |
| 2024-04-30 | 3.39 | 3.41 | 0.03 | 0.89% | 3.37 | 3.45 | 281983 | 9629.66 | 0.42% |
| 2024-04-29 | 3.40 | 3.38 | -0.04 | -1.17% | 3.33 | 3.40 | 374005 | 12578.59 | 0.56% |
| 2024-04-26 | 3.46 | 3.42 | -0.03 | -0.87% | 3.37 | 3.47 | 299819 | 10219.16 | 0.45% |
| 2024-04-25 | 3.43 | 3.45 | 0.03 | 0.88% | 3.39 | 3.48 | 206783 | 7128.06 | 0.31% |
| 2024-04-24 | 3.39 | 3.42 | 0.03 | 0.88% | 3.39 | 3.46 | 222521 | 7610.02 | 0.33% |
| 2024-04-23 | 3.45 | 3.39 | -0.06 | -1.74% | 3.37 | 3.47 | 209259 | 7134.47 | 0.31% |
| 2024-04-22 | 3.49 | 3.45 | -0.05 | -1.43% | 3.44 | 3.54 | 244172 | 8510.50 | 0.36% |
| 2024-04-19 | 3.48 | 3.50 | -0.01 | -0.28% | 3.47 | 3.55 | 228904 | 8046.03 | 0.34% |
| 2024-04-18 | 3.55 | 3.51 | -0.06 | -1.68% | 3.49 | 3.60 | 319622 | 11298.44 | 0.48% |
| 2024-04-17 | 3.51 | 3.57 | 0.08 | 2.29% | 3.47 | 3.57 | 313691 | 11062.53 | 0.47% |
| 2024-04-16 | 3.57 | 3.49 | -0.08 | -2.24% | 3.46 | 3.60 | 402734 | 14196.67 | 0.60% |
| 2024-04-15 | 3.52 | 3.57 | 0.06 | 1.71% | 3.47 | 3.59 | 378250 | 13400.91 | 0.57% |
| 2024-04-12 | 3.56 | 3.51 | -0.05 | -1.40% | 3.50 | 3.59 | 337923 | 11986.49 | 0.50% |
| 2024-04-11 | 3.52 | 3.56 | 0.02 | 0.56% | 3.47 | 3.59 | 355462 | 12620.57 | 0.53% |
| 2024-04-10 | 3.51 | 3.54 | 0.02 | 0.57% | 3.48 | 3.59 | 332517 | 11769.06 | 0.50% |
| 2024-04-09 | 3.49 | 3.52 | -0.01 | -0.28% | 3.47 | 3.57 | 338004 | 11888.92 | 0.50% |
| 2024-04-08 | 3.43 | 3.53 | 0.07 | 2.02% | 3.43 | 3.55 | 545412 | 19204.46 | 0.81% |
| 2024-04-03 | 3.40 | 3.46 | 0.07 | 2.06% | 3.38 | 3.48 | 432463 | 14878.68 | 0.65% |
| 2024-04-02 | 3.35 | 3.39 | 0.04 | 1.19% | 3.34 | 3.40 | 331330 | 11190.36 | 0.49% |
| 2024-04-01 | 3.36 | 3.35 | -0.01 | -0.30% | 3.31 | 3.39 | 283136 | 9471.71 | 0.42% |
| 2024-03-29 | 3.26 | 3.36 | 0.08 | 2.44% | 3.26 | 3.37 | 377550 | 12604.51 | 0.56% |
| 2024-03-28 | 3.22 | 3.28 | 0.05 | 1.55% | 3.19 | 3.30 | 299340 | 9741.96 | 0.45% |
| 2024-03-27 | 3.24 | 3.23 | 0.00 | 0.00% | 3.22 | 3.29 | 355860 | 11567.19 | 0.53% |
| 2024-03-26 | 3.18 | 3.23 | 0.04 | 1.25% | 3.18 | 3.25 | 249972 | 8036.46 | 0.37% |
| 2024-03-25 | 3.17 | 3.19 | 0.00 | 0.00% | 3.17 | 3.25 | 242458 | 7794.75 | 0.36% |
| 2024-03-22 | 3.21 | 3.19 | -0.03 | -0.93% | 3.16 | 3.24 | 275758 | 8795.53 | 0.41% |
| 2024-03-21 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.27 | 256533 | 8272.01 | 0.38% |
| 2024-03-20 | 3.24 | 3.26 | 0.01 | 0.31% | 3.22 | 3.28 | 221144 | 7180.20 | 0.33% |
| 2024-03-19 | 3.28 | 3.25 | -0.04 | -1.22% | 3.24 | 3.32 | 243000 | 7941.36 | 0.36% |
| 2024-03-18 | 3.32 | 3.29 | -0.01 | -0.30% | 3.25 | 3.33 | 432761 | 14197.84 | 0.65% |
| 2024-03-15 | 3.17 | 3.30 | 0.12 | 3.77% | 3.17 | 3.38 | 823619 | 27149.23 | 1.23% |
| 2024-03-14 | 3.12 | 3.18 | 0.06 | 1.92% | 3.11 | 3.21 | 353797 | 11198.66 | 0.53% |
| 2024-03-13 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.15 | 279642 | 8717.44 | 0.42% |
| 2024-03-12 | 3.20 | 3.10 | -0.11 | -3.43% | 3.08 | 3.21 | 442879 | 13813.54 | 0.66% |
| 2024-03-11 | 3.23 | 3.21 | -0.02 | -0.62% | 3.17 | 3.27 | 413518 | 13249.99 | 0.62% |
| 2024-03-08 | 3.15 | 3.23 | 0.08 | 2.54% | 3.13 | 3.24 | 496042 | 15827.20 | 0.74% |
| 2024-03-07 | 3.12 | 3.15 | 0.04 | 1.29% | 3.11 | 3.20 | 458346 | 14483.61 | 0.68% |
| 2024-03-06 | 3.06 | 3.11 | 0.04 | 1.30% | 3.06 | 3.13 | 341395 | 10609.14 | 0.51% |
| 2024-03-05 | 3.04 | 3.07 | 0.04 | 1.32% | 3.02 | 3.08 | 350048 | 10706.47 | 0.52% |
| 2024-03-04 | 3.03 | 3.03 | -0.01 | -0.33% | 3.00 | 3.04 | 190127 | 5741.50 | 0.28% |
| 2024-03-01 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.07 | 242840 | 7384.45 | 0.36% |
| 2024-02-29 | 3.00 | 3.04 | 0.04 | 1.33% | 2.98 | 3.04 | 270489 | 8144.91 | 0.40% |
| 2024-02-28 | 3.01 | 3.00 | -0.01 | -0.33% | 3.00 | 3.06 | 384233 | 11650.08 | 0.57% |
| 2024-02-27 | 2.98 | 3.01 | 0.02 | 0.67% | 2.97 | 3.01 | 188285 | 5623.96 | 0.28% |
| 2024-02-26 | 3.03 | 2.99 | -0.04 | -1.32% | 2.98 | 3.05 | 271756 | 8176.33 | 0.41% |
| 2024-02-23 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.06 | 255637 | 7743.81 | 0.38% |
| 2024-02-22 | 3.01 | 3.02 | 0.00 | 0.00% | 3.00 | 3.04 | 191748 | 5794.11 | 0.29% |
| 2024-02-21 | 3.01 | 3.02 | 0.01 | 0.33% | 2.99 | 3.05 | 319250 | 9661.02 | 0.48% |
| 2024-02-20 | 3.00 | 3.01 | -0.01 | -0.33% | 2.98 | 3.04 | 215235 | 6478.73 | 0.32% |
| 2024-02-19 | 3.00 | 3.02 | 0.05 | 1.68% | 2.97 | 3.04 | 355704 | 10692.14 | 0.53% |
| 2024-02-08 | 2.91 | 2.97 | 0.08 | 2.77% | 2.90 | 3.03 | 436528 | 13004.17 | 0.65% |
| 2024-02-07 | 2.79 | 2.89 | 0.09 | 3.21% | 2.76 | 2.90 | 484845 | 13834.29 | 0.72% |
| 2024-02-06 | 2.67 | 2.80 | 0.10 | 3.70% | 2.62 | 2.84 | 396043 | 10783.51 | 0.59% |
| 2024-02-05 | 2.81 | 2.70 | -0.11 | -3.91% | 2.61 | 2.81 | 417912 | 11347.36 | 0.62% |