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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 3.17 | 3.29 | 0.12 | 3.79% | 3.15 | 3.31 | 118742 | 3847.30 | 0.57% |
| 2024-05-16 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.20 | 97400 | 3086.85 | 0.46% |
| 2024-05-15 | 3.13 | 3.17 | 0.06 | 1.93% | 3.10 | 3.20 | 121110 | 3833.78 | 0.58% |
| 2024-05-14 | 3.09 | 3.11 | 0.04 | 1.30% | 3.00 | 3.14 | 139954 | 4316.85 | 0.67% |
| 2024-05-13 | 3.19 | 3.07 | -0.14 | -4.36% | 3.05 | 3.23 | 212818 | 6605.46 | 1.01% |
| 2024-05-10 | 3.30 | 3.21 | -0.09 | -2.73% | 3.16 | 3.35 | 205448 | 6687.43 | 0.98% |
| 2024-05-09 | 3.36 | 3.30 | -0.16 | -4.62% | 3.29 | 3.39 | 256604 | 8504.86 | 1.22% |
| 2024-05-08 | 3.50 | 3.46 | -0.04 | -1.14% | 3.43 | 3.55 | 123907 | 4299.03 | 0.59% |
| 2024-05-07 | 3.47 | 3.50 | 0.02 | 0.57% | 3.44 | 3.56 | 145825 | 5090.69 | 0.69% |
| 2024-05-06 | 3.47 | 3.48 | 0.00 | 0.00% | 3.43 | 3.49 | 95098 | 3292.16 | 0.45% |
| 2024-04-30 | 3.41 | 3.48 | 0.08 | 2.35% | 3.40 | 3.48 | 152500 | 5264.76 | 0.73% |
| 2024-04-29 | 3.37 | 3.40 | -0.08 | -2.30% | 3.32 | 3.43 | 222564 | 7539.57 | 1.06% |
| 2024-04-26 | 3.45 | 3.48 | 0.06 | 1.75% | 3.43 | 3.49 | 144742 | 5015.23 | 0.69% |
| 2024-04-25 | 3.43 | 3.42 | -0.03 | -0.87% | 3.41 | 3.45 | 109480 | 3750.13 | 0.52% |
| 2024-04-24 | 3.47 | 3.45 | -0.02 | -0.58% | 3.38 | 3.48 | 164478 | 5635.41 | 0.78% |
| 2024-04-23 | 3.40 | 3.47 | 0.08 | 2.36% | 3.40 | 3.49 | 175751 | 6051.54 | 0.84% |
| 2024-04-22 | 3.51 | 3.39 | 0.05 | 1.50% | 3.38 | 3.51 | 277655 | 9601.51 | 1.32% |
| 2024-04-19 | 3.23 | 3.34 | 0.11 | 3.41% | 3.23 | 3.39 | 173993 | 5770.44 | 0.83% |
| 2024-04-18 | 3.17 | 3.23 | 0.05 | 1.57% | 3.12 | 3.27 | 108401 | 3478.41 | 0.52% |
| 2024-04-17 | 3.05 | 3.18 | 0.12 | 3.92% | 3.05 | 3.19 | 130707 | 4116.20 | 0.62% |
| 2024-04-16 | 3.18 | 3.06 | -0.16 | -4.97% | 3.06 | 3.24 | 130538 | 4031.94 | 0.62% |
| 2024-04-15 | 3.30 | 3.22 | -0.17 | -5.01% | 3.22 | 3.33 | 191447 | 6195.02 | 0.91% |
| 2024-04-12 | 3.35 | 3.39 | 0.03 | 0.89% | 3.33 | 3.43 | 106207 | 3578.50 | 0.51% |
| 2024-04-11 | 3.33 | 3.36 | 0.03 | 0.90% | 3.32 | 3.39 | 100941 | 3388.88 | 0.48% |
| 2024-04-10 | 3.42 | 3.33 | -0.11 | -3.20% | 3.29 | 3.47 | 180004 | 6047.80 | 0.86% |
| 2024-04-09 | 3.43 | 3.44 | 0.01 | 0.29% | 3.37 | 3.49 | 151551 | 5200.31 | 0.72% |
| 2024-04-08 | 3.42 | 3.43 | 0.01 | 0.29% | 3.40 | 3.58 | 257843 | 8970.49 | 1.23% |
| 2024-04-03 | 3.27 | 3.42 | 0.13 | 3.95% | 3.27 | 3.42 | 167301 | 5577.85 | 0.80% |
| 2024-04-02 | 3.29 | 3.29 | 0.00 | 0.00% | 3.26 | 3.34 | 131931 | 4348.85 | 0.63% |
| 2024-04-01 | 3.25 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 126427 | 4158.15 | 0.60% |
| 2024-03-29 | 3.19 | 3.27 | 0.09 | 2.83% | 3.16 | 3.28 | 138332 | 4457.18 | 0.66% |
| 2024-03-28 | 3.13 | 3.18 | 0.05 | 1.60% | 3.12 | 3.22 | 119111 | 3779.38 | 0.57% |
| 2024-03-27 | 3.29 | 3.13 | -0.16 | -4.86% | 3.13 | 3.32 | 199253 | 6397.94 | 0.95% |
| 2024-03-26 | 3.30 | 3.29 | -0.02 | -0.60% | 3.26 | 3.36 | 172800 | 5701.99 | 0.82% |
| 2024-03-25 | 3.30 | 3.31 | 0.02 | 0.61% | 3.27 | 3.43 | 237875 | 7984.40 | 1.13% |
| 2024-03-22 | 3.21 | 3.29 | 0.03 | 0.92% | 3.21 | 3.32 | 146854 | 4795.72 | 0.70% |
| 2024-03-21 | 3.30 | 3.26 | -0.03 | -0.91% | 3.21 | 3.34 | 201433 | 6584.30 | 0.96% |
| 2024-03-20 | 3.20 | 3.29 | 0.09 | 2.81% | 3.20 | 3.35 | 216544 | 7101.11 | 1.03% |
| 2024-03-19 | 3.17 | 3.20 | 0.01 | 0.31% | 3.15 | 3.21 | 157938 | 5023.74 | 0.75% |
| 2024-03-18 | 3.17 | 3.19 | 0.02 | 0.63% | 3.12 | 3.23 | 307244 | 9741.46 | 1.46% |
| 2024-03-15 | 3.17 | 3.17 | 0.15 | 4.97% | 3.13 | 3.17 | 270002 | 8553.88 | 1.29% |
| 2024-03-14 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 126556 | 3832.27 | 0.60% |
| 2024-03-13 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.08 | 193589 | 5879.78 | 0.92% |
| 2024-03-12 | 3.03 | 3.08 | 0.03 | 0.98% | 3.00 | 3.15 | 239533 | 7325.65 | 1.14% |
| 2024-03-11 | 3.05 | 3.05 | -0.02 | -0.65% | 3.00 | 3.05 | 185074 | 5592.51 | 0.88% |
| 2024-03-08 | 3.10 | 3.07 | -0.06 | -1.92% | 2.97 | 3.13 | 229810 | 6986.15 | 1.09% |
| 2024-03-07 | 3.15 | 3.13 | -0.03 | -0.95% | 3.08 | 3.19 | 161297 | 5052.94 | 0.77% |
| 2024-03-06 | 3.15 | 3.16 | 0.00 | 0.00% | 3.11 | 3.25 | 216405 | 6866.61 | 1.03% |
| 2024-03-05 | 3.06 | 3.16 | 0.10 | 3.27% | 3.03 | 3.21 | 359833 | 11308.18 | 1.71% |
| 2024-03-04 | 2.94 | 3.06 | 0.15 | 5.15% | 2.87 | 3.06 | 177549 | 5235.42 | 0.85% |
| 2024-03-01 | 2.93 | 2.91 | -0.02 | -0.68% | 2.87 | 2.94 | 187087 | 5416.28 | 0.89% |
| 2024-02-29 | 2.87 | 2.93 | -0.03 | -1.01% | 2.84 | 2.98 | 276324 | 8070.04 | 1.32% |
| 2024-02-28 | 3.11 | 2.96 | -0.10 | -3.27% | 2.96 | 3.20 | 370619 | 11436.84 | 1.76% |
| 2024-02-27 | 3.07 | 3.06 | -0.01 | -0.33% | 2.98 | 3.13 | 290902 | 8863.35 | 1.39% |
| 2024-02-26 | 3.11 | 3.07 | -0.13 | -4.06% | 3.05 | 3.15 | 348493 | 10760.85 | 1.66% |
| 2024-02-23 | 3.09 | 3.20 | 0.15 | 4.92% | 3.03 | 3.20 | 448940 | 14249.47 | 2.14% |
| 2024-02-22 | 3.17 | 3.05 | 0.03 | 0.99% | 2.96 | 3.17 | 418894 | 12855.39 | 1.99% |
| 2024-02-21 | 3.02 | 3.02 | 0.14 | 4.86% | 3.02 | 3.02 | 7471 | 225.62 | 0.04% |
| 2024-02-20 | 2.88 | 2.88 | 0.14 | 5.11% | 2.88 | 2.88 | 35046 | 1009.33 | 0.17% |
| 2024-02-19 | 2.67 | 2.74 | 0.13 | 4.98% | 2.66 | 2.74 | 98734 | 2681.06 | 0.47% |