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 | 3.40 | 3.43 | 0.04 | 1.18% | 3.39 | 3.47 | 159553 | 5470.27 | 1.21% |
| 2024-05-13 | 3.38 | 3.39 | 0.00 | 0.00% | 3.33 | 3.41 | 129456 | 4369.89 | 0.98% |
| 2024-05-10 | 3.39 | 3.39 | 0.02 | 0.59% | 3.35 | 3.40 | 124912 | 4227.54 | 0.95% |
| 2024-05-09 | 3.35 | 3.37 | 0.01 | 0.30% | 3.35 | 3.43 | 103752 | 3514.39 | 0.79% |
| 2024-05-08 | 3.33 | 3.36 | 0.01 | 0.30% | 3.33 | 3.40 | 144359 | 4859.54 | 1.09% |
| 2024-05-07 | 3.35 | 3.35 | 0.00 | 0.00% | 3.31 | 3.37 | 95499 | 3184.99 | 0.72% |
| 2024-05-06 | 3.26 | 3.35 | 0.11 | 3.40% | 3.26 | 3.36 | 204098 | 6781.70 | 1.55% |
| 2024-04-30 | 3.24 | 3.24 | 0.00 | 0.00% | 3.22 | 3.28 | 144166 | 4680.65 | 1.09% |
| 2024-04-29 | 3.10 | 3.24 | 0.13 | 4.18% | 3.09 | 3.25 | 187715 | 6004.09 | 1.42% |
| 2024-04-26 | 3.06 | 3.11 | 0.03 | 0.97% | 3.02 | 3.12 | 141779 | 4373.86 | 1.07% |
| 2024-04-25 | 2.95 | 3.08 | 0.09 | 3.01% | 2.95 | 3.12 | 148523 | 4541.74 | 1.12% |
| 2024-04-24 | 2.89 | 2.99 | 0.12 | 4.18% | 2.88 | 3.00 | 162530 | 4824.47 | 1.23% |
| 2024-04-23 | 2.93 | 2.87 | -0.08 | -2.71% | 2.85 | 2.94 | 152514 | 4410.24 | 1.15% |
| 2024-04-22 | 3.09 | 2.95 | -0.14 | -4.53% | 2.93 | 3.12 | 168522 | 5026.88 | 1.28% |
| 2024-04-19 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.17 | 147011 | 4572.91 | 1.11% |
| 2024-04-18 | 3.08 | 3.09 | -0.03 | -0.96% | 3.07 | 3.16 | 145474 | 4521.27 | 1.10% |
| 2024-04-17 | 2.97 | 3.12 | 0.15 | 5.05% | 2.97 | 3.12 | 181534 | 5568.40 | 1.37% |
| 2024-04-16 | 3.23 | 2.97 | -0.26 | -8.05% | 2.97 | 3.25 | 233286 | 7156.12 | 1.77% |
| 2024-04-15 | 3.36 | 3.23 | -0.14 | -4.15% | 3.17 | 3.39 | 214079 | 6984.60 | 1.62% |
| 2024-04-12 | 3.38 | 3.37 | -0.02 | -0.59% | 3.33 | 3.44 | 150405 | 5079.71 | 1.14% |
| 2024-04-11 | 3.31 | 3.39 | 0.08 | 2.42% | 3.28 | 3.44 | 186740 | 6319.18 | 1.41% |
| 2024-04-10 | 3.38 | 3.31 | -0.06 | -1.78% | 3.29 | 3.39 | 116829 | 3897.49 | 0.88% |
| 2024-04-09 | 3.35 | 3.37 | 0.04 | 1.20% | 3.29 | 3.38 | 133151 | 4442.79 | 1.01% |
| 2024-04-08 | 3.41 | 3.33 | -0.06 | -1.77% | 3.30 | 3.43 | 187172 | 6294.14 | 1.42% |
| 2024-04-03 | 3.27 | 3.39 | 0.13 | 3.99% | 3.27 | 3.41 | 185597 | 6191.25 | 1.41% |
| 2024-04-02 | 3.22 | 3.26 | 0.05 | 1.56% | 3.21 | 3.29 | 127217 | 4148.39 | 0.96% |
| 2024-04-01 | 3.20 | 3.21 | 0.04 | 1.26% | 3.18 | 3.21 | 91271 | 2920.01 | 0.69% |
| 2024-03-29 | 3.10 | 3.17 | 0.07 | 2.26% | 3.09 | 3.17 | 78184 | 2457.66 | 0.59% |
| 2024-03-28 | 3.11 | 3.10 | 0.01 | 0.32% | 3.08 | 3.14 | 76989 | 2390.22 | 0.58% |
| 2024-03-27 | 3.16 | 3.09 | -0.08 | -2.52% | 3.09 | 3.19 | 104419 | 3268.15 | 0.79% |
| 2024-03-26 | 3.18 | 3.17 | -0.02 | -0.63% | 3.11 | 3.22 | 98554 | 3116.26 | 0.75% |
| 2024-03-25 | 3.22 | 3.19 | -0.06 | -1.85% | 3.18 | 3.27 | 80882 | 2607.06 | 0.61% |
| 2024-03-22 | 3.31 | 3.25 | -0.05 | -1.52% | 3.23 | 3.32 | 104201 | 3398.11 | 0.79% |
| 2024-03-21 | 3.29 | 3.30 | 0.00 | 0.00% | 3.25 | 3.32 | 124834 | 4101.87 | 0.95% |
| 2024-03-20 | 3.27 | 3.30 | 0.04 | 1.23% | 3.23 | 3.32 | 122652 | 4029.53 | 0.93% |
| 2024-03-19 | 3.26 | 3.26 | 0.00 | 0.00% | 3.25 | 3.33 | 152768 | 5029.16 | 1.16% |
| 2024-03-18 | 3.28 | 3.26 | 0.01 | 0.31% | 3.23 | 3.29 | 102553 | 3328.53 | 0.78% |
| 2024-03-15 | 3.18 | 3.25 | 0.03 | 0.93% | 3.15 | 3.25 | 131950 | 4225.90 | 1.00% |
| 2024-03-14 | 3.19 | 3.22 | 0.03 | 0.94% | 3.16 | 3.23 | 112215 | 3596.45 | 0.85% |
| 2024-03-13 | 3.20 | 3.19 | -0.02 | -0.62% | 3.15 | 3.20 | 84449 | 2682.59 | 0.64% |
| 2024-03-12 | 3.18 | 3.21 | 0.02 | 0.63% | 3.14 | 3.21 | 121540 | 3854.14 | 0.92% |
| 2024-03-11 | 3.20 | 3.19 | 0.00 | 0.00% | 3.16 | 3.20 | 89858 | 2855.45 | 0.68% |
| 2024-03-08 | 3.19 | 3.19 | 0.00 | 0.00% | 3.14 | 3.21 | 85567 | 2710.20 | 0.65% |
| 2024-03-07 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.26 | 116152 | 3735.31 | 0.88% |
| 2024-03-06 | 3.10 | 3.19 | 0.08 | 2.57% | 3.08 | 3.21 | 136079 | 4324.43 | 1.03% |
| 2024-03-05 | 3.15 | 3.11 | -0.08 | -2.51% | 3.10 | 3.19 | 103374 | 3243.77 | 0.78% |
| 2024-03-04 | 3.20 | 3.19 | -0.03 | -0.93% | 3.14 | 3.24 | 103986 | 3304.37 | 0.79% |
| 2024-03-01 | 3.15 | 3.22 | 0.08 | 2.55% | 3.14 | 3.23 | 117365 | 3733.65 | 0.89% |
| 2024-02-29 | 3.07 | 3.14 | 0.05 | 1.62% | 3.04 | 3.15 | 117819 | 3676.00 | 0.89% |
| 2024-02-28 | 3.25 | 3.09 | -0.16 | -4.92% | 3.08 | 3.33 | 220590 | 7111.13 | 1.67% |
| 2024-02-27 | 3.19 | 3.25 | 0.04 | 1.25% | 3.18 | 3.25 | 103835 | 3344.19 | 0.79% |
| 2024-02-26 | 3.23 | 3.21 | -0.04 | -1.23% | 3.18 | 3.28 | 126860 | 4094.88 | 0.96% |
| 2024-02-23 | 3.21 | 3.25 | 0.05 | 1.56% | 3.17 | 3.29 | 169158 | 5444.24 | 1.28% |
| 2024-02-22 | 3.09 | 3.20 | 0.14 | 4.58% | 3.06 | 3.21 | 153430 | 4823.85 | 1.16% |
| 2024-02-21 | 3.00 | 3.06 | 0.05 | 1.66% | 2.97 | 3.13 | 153079 | 4704.58 | 1.16% |
| 2024-02-20 | 2.99 | 3.01 | 0.01 | 0.33% | 2.94 | 3.05 | 149392 | 4486.80 | 1.13% |
| 2024-02-19 | 2.89 | 3.00 | 0.12 | 4.17% | 2.88 | 3.01 | 261483 | 7744.22 | 1.98% |
| 2024-02-08 | 2.63 | 2.88 | 0.26 | 9.92% | 2.60 | 2.88 | 307513 | 8462.44 | 2.33% |
| 2024-02-07 | 2.69 | 2.62 | -0.08 | -2.96% | 2.60 | 2.74 | 252047 | 6726.87 | 1.91% |
| 2024-02-06 | 2.58 | 2.70 | 0.03 | 1.12% | 2.44 | 2.78 | 259737 | 6741.32 | 1.97% |
| 2024-02-05 | 2.96 | 2.67 | -0.30 | -10.10% | 2.67 | 2.96 | 274437 | 7491.83 | 2.08% |