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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.48 | 3.46 | -0.03 | -0.86% | 3.43 | 3.52 | 41062 | 1429.49 | 0.40% |
| 2024-05-14 | 3.44 | 3.49 | 0.07 | 2.05% | 3.42 | 3.50 | 43443 | 1507.17 | 0.42% |
| 2024-05-13 | 3.48 | 3.42 | -0.08 | -2.29% | 3.40 | 3.50 | 69426 | 2395.28 | 0.68% |
| 2024-05-10 | 3.54 | 3.50 | -0.04 | -1.13% | 3.47 | 3.56 | 58454 | 2046.83 | 0.57% |
| 2024-05-09 | 3.49 | 3.54 | 0.01 | 0.28% | 3.49 | 3.59 | 70850 | 2508.82 | 0.69% |
| 2024-05-08 | 3.56 | 3.53 | -0.04 | -1.12% | 3.52 | 3.76 | 90263 | 3244.25 | 0.88% |
| 2024-05-07 | 3.59 | 3.57 | -0.02 | -0.56% | 3.53 | 3.60 | 45509 | 1617.93 | 0.44% |
| 2024-05-06 | 3.59 | 3.59 | 0.03 | 0.84% | 3.53 | 3.64 | 111442 | 3984.88 | 1.08% |
| 2024-04-30 | 3.59 | 3.56 | -0.09 | -2.47% | 3.49 | 3.60 | 87417 | 3110.87 | 0.85% |
| 2024-04-29 | 3.47 | 3.65 | 0.15 | 4.29% | 3.47 | 3.65 | 61049 | 2193.15 | 0.59% |
| 2024-04-26 | 3.44 | 3.50 | 0.07 | 2.04% | 3.42 | 3.52 | 61066 | 2124.04 | 0.59% |
| 2024-04-25 | 3.39 | 3.43 | 0.04 | 1.18% | 3.37 | 3.49 | 48748 | 1677.79 | 0.47% |
| 2024-04-24 | 3.35 | 3.39 | 0.05 | 1.50% | 3.34 | 3.41 | 37279 | 1258.37 | 0.36% |
| 2024-04-23 | 3.35 | 3.34 | 0.04 | 1.21% | 3.31 | 3.37 | 42932 | 1433.30 | 0.42% |
| 2024-04-22 | 3.40 | 3.30 | -0.06 | -1.79% | 3.24 | 3.40 | 55468 | 1833.81 | 0.54% |
| 2024-04-19 | 3.39 | 3.36 | -0.03 | -0.88% | 3.33 | 3.47 | 65040 | 2202.67 | 0.63% |
| 2024-04-18 | 3.49 | 3.39 | -0.05 | -1.45% | 3.34 | 3.50 | 76804 | 2619.13 | 0.75% |
| 2024-04-17 | 3.19 | 3.44 | 0.29 | 9.21% | 3.19 | 3.46 | 122781 | 4139.15 | 1.19% |
| 2024-04-16 | 3.45 | 3.15 | -0.33 | -9.48% | 3.13 | 3.45 | 162820 | 5281.96 | 1.58% |
| 2024-04-15 | 3.73 | 3.48 | -0.24 | -6.45% | 3.42 | 3.73 | 128411 | 4543.41 | 1.25% |
| 2024-04-12 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.84 | 104022 | 3922.13 | 1.01% |
| 2024-04-11 | 3.75 | 3.75 | -0.02 | -0.53% | 3.71 | 3.81 | 76789 | 2892.30 | 0.75% |
| 2024-04-10 | 3.88 | 3.77 | -0.11 | -2.84% | 3.72 | 3.89 | 104607 | 3967.28 | 1.02% |
| 2024-04-09 | 3.95 | 3.88 | -0.11 | -2.76% | 3.83 | 4.00 | 163448 | 6341.07 | 1.59% |
| 2024-04-08 | 3.90 | 3.99 | 0.08 | 2.05% | 3.83 | 4.28 | 169806 | 6792.17 | 1.65% |
| 2024-04-03 | 3.93 | 3.91 | -0.01 | -0.26% | 3.87 | 3.96 | 54019 | 2106.54 | 0.53% |
| 2024-04-02 | 3.92 | 3.92 | 0.00 | 0.00% | 3.90 | 3.94 | 58223 | 2284.11 | 0.57% |
| 2024-04-01 | 3.85 | 3.92 | 0.05 | 1.29% | 3.83 | 3.93 | 81284 | 3172.62 | 0.79% |
| 2024-03-29 | 3.75 | 3.87 | 0.11 | 2.93% | 3.75 | 3.90 | 66922 | 2567.73 | 0.65% |
| 2024-03-28 | 3.67 | 3.76 | 0.07 | 1.90% | 3.67 | 3.79 | 37284 | 1399.18 | 0.36% |
| 2024-03-27 | 3.79 | 3.69 | -0.11 | -2.89% | 3.68 | 3.80 | 47669 | 1786.87 | 0.46% |
| 2024-03-26 | 3.78 | 3.80 | 0.02 | 0.53% | 3.73 | 3.83 | 39707 | 1502.95 | 0.39% |
| 2024-03-25 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.88 | 68751 | 2629.60 | 0.67% |
| 2024-03-22 | 3.90 | 3.81 | -0.09 | -2.31% | 3.79 | 3.91 | 82844 | 3175.35 | 0.81% |
| 2024-03-21 | 3.97 | 3.90 | -0.02 | -0.51% | 3.86 | 3.97 | 69781 | 2724.55 | 0.68% |
| 2024-03-20 | 3.85 | 3.92 | 0.05 | 1.29% | 3.84 | 3.98 | 91767 | 3583.99 | 0.89% |
| 2024-03-19 | 3.91 | 3.87 | -0.06 | -1.53% | 3.85 | 3.92 | 99946 | 3875.02 | 0.97% |
| 2024-03-18 | 3.90 | 3.93 | 0.00 | 0.00% | 3.87 | 3.99 | 143712 | 5621.97 | 1.40% |
| 2024-03-15 | 3.74 | 3.93 | 0.17 | 4.52% | 3.70 | 3.94 | 189016 | 7295.02 | 1.84% |
| 2024-03-14 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.82 | 81630 | 3064.50 | 0.79% |
| 2024-03-13 | 3.72 | 3.72 | 0.00 | 0.00% | 3.66 | 3.76 | 62188 | 2304.96 | 0.60% |
| 2024-03-12 | 3.68 | 3.72 | 0.07 | 1.92% | 3.62 | 3.76 | 63238 | 2334.59 | 0.61% |
| 2024-03-11 | 3.65 | 3.65 | 0.00 | 0.00% | 3.61 | 3.67 | 58061 | 2109.52 | 0.56% |
| 2024-03-08 | 3.60 | 3.65 | 0.02 | 0.55% | 3.58 | 3.67 | 54703 | 1979.06 | 0.53% |
| 2024-03-07 | 3.52 | 3.63 | 0.12 | 3.42% | 3.50 | 3.72 | 120133 | 4355.63 | 1.17% |
| 2024-03-06 | 3.49 | 3.51 | -0.01 | -0.28% | 3.46 | 3.54 | 59577 | 2091.07 | 0.58% |
| 2024-03-05 | 3.57 | 3.52 | -0.04 | -1.12% | 3.49 | 3.57 | 63706 | 2240.69 | 0.62% |
| 2024-03-04 | 3.57 | 3.56 | -0.02 | -0.56% | 3.46 | 3.62 | 82036 | 2900.65 | 0.80% |
| 2024-03-01 | 3.54 | 3.58 | 0.05 | 1.42% | 3.48 | 3.58 | 87463 | 3100.83 | 0.85% |
| 2024-02-29 | 3.44 | 3.53 | 0.09 | 2.62% | 3.40 | 3.54 | 92460 | 3229.99 | 0.90% |
| 2024-02-28 | 3.68 | 3.44 | -0.23 | -6.27% | 3.43 | 3.77 | 143641 | 5209.95 | 1.40% |
| 2024-02-27 | 3.58 | 3.67 | 0.10 | 2.80% | 3.56 | 3.67 | 67903 | 2471.61 | 0.66% |
| 2024-02-26 | 3.56 | 3.57 | 0.04 | 1.13% | 3.53 | 3.64 | 84134 | 3012.57 | 0.82% |
| 2024-02-23 | 3.46 | 3.53 | 0.11 | 3.22% | 3.42 | 3.53 | 84047 | 2924.10 | 0.82% |
| 2024-02-22 | 3.39 | 3.42 | 0.05 | 1.48% | 3.35 | 3.45 | 66465 | 2262.48 | 0.65% |
| 2024-02-21 | 3.33 | 3.37 | 0.02 | 0.60% | 3.31 | 3.47 | 95067 | 3241.28 | 0.92% |
| 2024-02-20 | 3.40 | 3.35 | -0.02 | -0.59% | 3.31 | 3.40 | 85850 | 2867.02 | 0.83% |
| 2024-02-19 | 3.22 | 3.37 | 0.22 | 6.98% | 3.18 | 3.42 | 136867 | 4583.86 | 1.33% |
| 2024-02-08 | 2.96 | 3.15 | 0.22 | 7.51% | 2.93 | 3.16 | 133003 | 4038.27 | 1.29% |
| 2024-02-07 | 3.13 | 2.93 | -0.21 | -6.69% | 2.91 | 3.15 | 169675 | 5103.44 | 1.65% |
| 2024-02-06 | 3.03 | 3.14 | -0.05 | -1.57% | 2.89 | 3.22 | 191436 | 5833.45 | 1.86% |