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 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.64 | 219847 | 7899.68 | 0.77% |
| 2024-05-10 | 3.48 | 3.64 | 0.16 | 4.60% | 3.46 | 3.66 | 459406 | 16408.27 | 1.61% |
| 2024-05-09 | 3.47 | 3.48 | 0.04 | 1.16% | 3.43 | 3.54 | 212513 | 7406.26 | 0.75% |
| 2024-05-08 | 3.56 | 3.44 | -0.13 | -3.64% | 3.43 | 3.56 | 187417 | 6503.16 | 0.66% |
| 2024-05-07 | 3.50 | 3.57 | 0.06 | 1.71% | 3.45 | 3.61 | 315982 | 11143.56 | 1.11% |
| 2024-05-06 | 3.73 | 3.51 | -0.09 | -2.50% | 3.50 | 3.76 | 459270 | 16615.34 | 1.61% |
| 2024-04-30 | 3.64 | 3.60 | -0.06 | -1.64% | 3.56 | 3.72 | 431843 | 15678.97 | 1.51% |
| 2024-04-29 | 3.35 | 3.66 | 0.25 | 7.33% | 3.32 | 3.68 | 558641 | 19837.15 | 1.96% |
| 2024-04-26 | 3.24 | 3.41 | 0.16 | 4.92% | 3.21 | 3.42 | 275326 | 9165.42 | 0.97% |
| 2024-04-25 | 3.23 | 3.25 | -0.01 | -0.31% | 3.23 | 3.31 | 132572 | 4336.41 | 0.46% |
| 2024-04-24 | 3.27 | 3.26 | 0.02 | 0.62% | 3.20 | 3.27 | 113907 | 3682.87 | 0.40% |
| 2024-04-23 | 3.26 | 3.24 | -0.02 | -0.61% | 3.23 | 3.29 | 112569 | 3665.36 | 0.39% |
| 2024-04-22 | 3.28 | 3.26 | 0.00 | 0.00% | 3.23 | 3.34 | 134362 | 4398.88 | 0.47% |
| 2024-04-19 | 3.31 | 3.26 | -0.04 | -1.21% | 3.25 | 3.34 | 134223 | 4409.55 | 0.47% |
| 2024-04-18 | 3.34 | 3.30 | -0.03 | -0.90% | 3.28 | 3.36 | 147283 | 4893.83 | 0.52% |
| 2024-04-17 | 3.27 | 3.33 | 0.10 | 3.10% | 3.24 | 3.37 | 178274 | 5920.69 | 0.63% |
| 2024-04-16 | 3.30 | 3.23 | -0.10 | -3.00% | 3.20 | 3.33 | 243455 | 7927.35 | 0.85% |
| 2024-04-15 | 3.38 | 3.33 | -0.05 | -1.48% | 3.23 | 3.41 | 205309 | 6812.29 | 0.72% |
| 2024-04-12 | 3.43 | 3.38 | -0.10 | -2.87% | 3.37 | 3.48 | 155812 | 5317.45 | 0.55% |
| 2024-04-11 | 3.40 | 3.48 | 0.03 | 0.87% | 3.40 | 3.51 | 150065 | 5206.58 | 0.53% |
| 2024-04-10 | 3.60 | 3.45 | -0.17 | -4.70% | 3.44 | 3.61 | 232708 | 8151.92 | 0.82% |
| 2024-04-09 | 3.51 | 3.62 | 0.11 | 3.13% | 3.50 | 3.64 | 188206 | 6749.35 | 0.66% |
| 2024-04-08 | 3.54 | 3.51 | -0.05 | -1.40% | 3.51 | 3.63 | 154797 | 5511.00 | 0.54% |
| 2024-04-03 | 3.64 | 3.56 | -0.10 | -2.73% | 3.56 | 3.66 | 194785 | 7014.46 | 0.68% |
| 2024-04-02 | 3.60 | 3.66 | 0.04 | 1.10% | 3.58 | 3.71 | 270806 | 9899.99 | 0.95% |
| 2024-04-01 | 3.54 | 3.62 | 0.06 | 1.69% | 3.54 | 3.64 | 244766 | 8811.98 | 0.86% |
| 2024-03-29 | 3.60 | 3.56 | -0.09 | -2.47% | 3.51 | 3.65 | 293122 | 10481.39 | 1.03% |
| 2024-03-28 | 3.68 | 3.65 | -0.01 | -0.27% | 3.63 | 3.73 | 408544 | 15043.53 | 1.43% |
| 2024-03-27 | 3.78 | 3.66 | -0.05 | -1.35% | 3.63 | 3.81 | 502220 | 18636.06 | 1.76% |
| 2024-03-26 | 3.60 | 3.71 | 0.07 | 1.92% | 3.58 | 3.73 | 495636 | 18212.47 | 1.74% |
| 2024-03-25 | 3.67 | 3.64 | -0.03 | -0.82% | 3.50 | 3.80 | 594144 | 21622.31 | 2.08% |
| 2024-03-22 | 3.50 | 3.67 | 0.14 | 3.97% | 3.41 | 3.86 | 790394 | 29008.56 | 2.77% |
| 2024-03-21 | 3.43 | 3.53 | 0.10 | 2.92% | 3.43 | 3.62 | 483282 | 17032.93 | 1.69% |
| 2024-03-20 | 3.40 | 3.43 | 0.03 | 0.88% | 3.37 | 3.44 | 143444 | 4896.00 | 0.50% |
| 2024-03-19 | 3.41 | 3.40 | -0.03 | -0.87% | 3.39 | 3.46 | 208213 | 7129.67 | 0.73% |
| 2024-03-18 | 3.42 | 3.43 | 0.00 | 0.00% | 3.38 | 3.43 | 188300 | 6409.97 | 0.66% |
| 2024-03-15 | 3.43 | 3.43 | -0.01 | -0.29% | 3.35 | 3.46 | 222788 | 7576.62 | 0.78% |
| 2024-03-14 | 3.39 | 3.44 | 0.02 | 0.58% | 3.39 | 3.47 | 292967 | 10048.73 | 1.03% |
| 2024-03-13 | 3.51 | 3.42 | -0.16 | -4.47% | 3.39 | 3.55 | 629753 | 21662.70 | 2.21% |
| 2024-03-12 | 3.28 | 3.58 | 0.28 | 8.48% | 3.28 | 3.63 | 644961 | 22494.39 | 2.26% |
| 2024-03-11 | 3.22 | 3.30 | 0.08 | 2.48% | 3.21 | 3.30 | 199917 | 6515.52 | 0.70% |
| 2024-03-08 | 3.23 | 3.22 | -0.03 | -0.92% | 3.19 | 3.27 | 149410 | 4806.01 | 0.52% |
| 2024-03-07 | 3.28 | 3.25 | -0.04 | -1.22% | 3.24 | 3.33 | 174840 | 5732.65 | 0.61% |
| 2024-03-06 | 3.25 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 174466 | 5736.90 | 0.61% |
| 2024-03-05 | 3.31 | 3.27 | -0.08 | -2.39% | 3.23 | 3.33 | 216916 | 7115.13 | 0.76% |
| 2024-03-04 | 3.44 | 3.35 | -0.11 | -3.18% | 3.29 | 3.45 | 282065 | 9443.04 | 0.99% |
| 2024-03-01 | 3.47 | 3.46 | 0.02 | 0.58% | 3.43 | 3.54 | 248426 | 8634.14 | 0.87% |
| 2024-02-29 | 3.36 | 3.44 | 0.06 | 1.78% | 3.34 | 3.46 | 237857 | 8130.76 | 0.83% |
| 2024-02-28 | 3.48 | 3.38 | -0.13 | -3.70% | 3.38 | 3.57 | 339655 | 11842.83 | 1.19% |
| 2024-02-27 | 3.40 | 3.51 | 0.10 | 2.93% | 3.39 | 3.54 | 281530 | 9795.00 | 0.99% |
| 2024-02-26 | 3.44 | 3.41 | -0.05 | -1.45% | 3.37 | 3.49 | 251133 | 8592.65 | 0.88% |
| 2024-02-23 | 3.42 | 3.46 | 0.04 | 1.17% | 3.40 | 3.47 | 229996 | 7904.24 | 0.81% |
| 2024-02-22 | 3.39 | 3.42 | 0.00 | 0.00% | 3.37 | 3.49 | 216997 | 7408.21 | 0.76% |
| 2024-02-21 | 3.30 | 3.42 | 0.08 | 2.40% | 3.26 | 3.58 | 365978 | 12562.60 | 1.28% |
| 2024-02-20 | 3.34 | 3.34 | 0.01 | 0.30% | 3.27 | 3.35 | 250801 | 8322.32 | 0.88% |
| 2024-02-19 | 3.30 | 3.33 | 0.06 | 1.83% | 3.19 | 3.36 | 418015 | 13670.57 | 1.47% |
| 2024-02-08 | 3.10 | 3.27 | 0.16 | 5.14% | 3.10 | 3.28 | 386765 | 12470.01 | 1.36% |
| 2024-02-07 | 3.13 | 3.11 | -0.05 | -1.58% | 3.03 | 3.20 | 416187 | 12959.12 | 1.46% |
| 2024-02-06 | 2.98 | 3.16 | 0.09 | 2.93% | 2.79 | 3.22 | 433253 | 12934.88 | 1.52% |
| 2024-02-05 | 3.35 | 3.07 | -0.34 | -9.97% | 3.07 | 3.36 | 563212 | 17698.82 | 1.97% |