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 | 3.56 | 3.61 | 0.05 | 1.40% | 3.53 | 3.61 | 76477 | 2732.76 | 0.52% |
| 2024-05-16 | 3.50 | 3.56 | 0.05 | 1.42% | 3.50 | 3.60 | 89398 | 3186.28 | 0.61% |
| 2024-05-15 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.55 | 49534 | 1745.49 | 0.34% |
| 2024-05-14 | 3.50 | 3.51 | 0.02 | 0.57% | 3.48 | 3.54 | 52991 | 1861.18 | 0.36% |
| 2024-05-13 | 3.51 | 3.49 | -0.03 | -0.85% | 3.46 | 3.52 | 60520 | 2114.21 | 0.41% |
| 2024-05-10 | 3.52 | 3.52 | 0.01 | 0.28% | 3.46 | 3.54 | 54441 | 1911.31 | 0.37% |
| 2024-05-09 | 3.47 | 3.51 | 0.05 | 1.45% | 3.46 | 3.52 | 62802 | 2194.76 | 0.43% |
| 2024-05-08 | 3.54 | 3.46 | -0.08 | -2.26% | 3.45 | 3.56 | 78498 | 2745.11 | 0.54% |
| 2024-05-07 | 3.56 | 3.54 | -0.01 | -0.28% | 3.52 | 3.57 | 50664 | 1794.07 | 0.35% |
| 2024-05-06 | 3.56 | 3.55 | 0.05 | 1.43% | 3.53 | 3.58 | 66623 | 2367.62 | 0.45% |
| 2024-04-30 | 3.51 | 3.50 | -0.02 | -0.57% | 3.47 | 3.54 | 47305 | 1657.48 | 0.32% |
| 2024-04-29 | 3.40 | 3.52 | 0.12 | 3.53% | 3.40 | 3.52 | 79281 | 2752.82 | 0.54% |
| 2024-04-26 | 3.38 | 3.40 | 0.01 | 0.29% | 3.35 | 3.41 | 65591 | 2218.76 | 0.45% |
| 2024-04-25 | 3.39 | 3.39 | -0.01 | -0.29% | 3.37 | 3.43 | 42112 | 1433.28 | 0.29% |
| 2024-04-24 | 3.36 | 3.40 | 0.02 | 0.59% | 3.36 | 3.41 | 31264 | 1059.13 | 0.21% |
| 2024-04-23 | 3.34 | 3.38 | 0.02 | 0.60% | 3.34 | 3.40 | 42539 | 1434.72 | 0.29% |
| 2024-04-22 | 3.41 | 3.36 | -0.05 | -1.47% | 3.34 | 3.44 | 49819 | 1684.77 | 0.34% |
| 2024-04-19 | 3.41 | 3.41 | -0.04 | -1.16% | 3.39 | 3.48 | 53400 | 1828.50 | 0.36% |
| 2024-04-18 | 3.55 | 3.45 | -0.09 | -2.54% | 3.44 | 3.56 | 74695 | 2605.48 | 0.51% |
| 2024-04-17 | 3.39 | 3.54 | 0.18 | 5.36% | 3.39 | 3.54 | 73078 | 2548.15 | 0.50% |
| 2024-04-16 | 3.51 | 3.36 | -0.14 | -4.00% | 3.35 | 3.51 | 91359 | 3108.21 | 0.62% |
| 2024-04-15 | 3.63 | 3.50 | -0.10 | -2.78% | 3.46 | 3.63 | 89349 | 3142.73 | 0.61% |
| 2024-04-12 | 3.65 | 3.60 | -0.05 | -1.37% | 3.59 | 3.69 | 41500 | 1511.07 | 0.28% |
| 2024-04-11 | 3.65 | 3.65 | -0.01 | -0.27% | 3.63 | 3.71 | 48095 | 1765.11 | 0.33% |
| 2024-04-10 | 3.72 | 3.66 | -0.08 | -2.14% | 3.64 | 3.74 | 52638 | 1939.72 | 0.36% |
| 2024-04-09 | 3.74 | 3.74 | 0.03 | 0.81% | 3.70 | 3.75 | 40798 | 1518.77 | 0.28% |
| 2024-04-08 | 3.77 | 3.71 | -0.06 | -1.59% | 3.71 | 3.80 | 56604 | 2127.07 | 0.39% |
| 2024-04-03 | 3.76 | 3.77 | 0.01 | 0.27% | 3.74 | 3.77 | 39844 | 1496.04 | 0.27% |
| 2024-04-02 | 3.76 | 3.76 | 0.01 | 0.27% | 3.72 | 3.76 | 39239 | 1469.75 | 0.27% |
| 2024-04-01 | 3.72 | 3.75 | 0.05 | 1.35% | 3.71 | 3.78 | 47119 | 1764.33 | 0.32% |
| 2024-03-29 | 3.68 | 3.70 | 0.02 | 0.54% | 3.67 | 3.71 | 35027 | 1293.06 | 0.24% |
| 2024-03-28 | 3.70 | 3.68 | -0.01 | -0.27% | 3.67 | 3.74 | 58221 | 2158.54 | 0.40% |
| 2024-03-27 | 3.71 | 3.69 | -0.02 | -0.54% | 3.68 | 3.80 | 74960 | 2797.25 | 0.51% |
| 2024-03-26 | 3.70 | 3.71 | 0.03 | 0.82% | 3.66 | 3.73 | 56934 | 2100.61 | 0.39% |
| 2024-03-25 | 3.73 | 3.68 | -0.05 | -1.34% | 3.68 | 3.75 | 52654 | 1956.95 | 0.36% |
| 2024-03-22 | 3.77 | 3.73 | -0.05 | -1.32% | 3.71 | 3.78 | 59245 | 2214.10 | 0.40% |
| 2024-03-21 | 3.76 | 3.78 | 0.03 | 0.80% | 3.73 | 3.79 | 60432 | 2277.17 | 0.41% |
| 2024-03-20 | 3.72 | 3.75 | 0.03 | 0.81% | 3.69 | 3.75 | 45267 | 1687.46 | 0.31% |
| 2024-03-19 | 3.72 | 3.72 | 0.00 | 0.00% | 3.69 | 3.75 | 57753 | 2148.26 | 0.39% |
| 2024-03-18 | 3.70 | 3.72 | 0.00 | 0.00% | 3.66 | 3.75 | 87048 | 3214.32 | 0.59% |
| 2024-03-15 | 3.66 | 3.72 | 0.05 | 1.36% | 3.64 | 3.72 | 63095 | 2323.79 | 0.43% |
| 2024-03-14 | 3.65 | 3.67 | 0.04 | 1.10% | 3.63 | 3.70 | 64715 | 2371.87 | 0.44% |
| 2024-03-13 | 3.69 | 3.63 | -0.07 | -1.89% | 3.62 | 3.69 | 76488 | 2781.63 | 0.52% |
| 2024-03-12 | 3.72 | 3.70 | 0.01 | 0.27% | 3.63 | 3.74 | 75972 | 2788.17 | 0.52% |
| 2024-03-11 | 3.54 | 3.69 | 0.14 | 3.94% | 3.53 | 3.71 | 93931 | 3420.20 | 0.64% |
| 2024-03-08 | 3.55 | 3.55 | 0.00 | 0.00% | 3.48 | 3.60 | 109574 | 3871.08 | 0.75% |
| 2024-03-07 | 3.59 | 3.55 | -0.06 | -1.66% | 3.54 | 3.65 | 123337 | 4430.45 | 0.84% |
| 2024-03-06 | 3.62 | 3.61 | -0.04 | -1.10% | 3.57 | 3.66 | 89664 | 3250.93 | 0.61% |
| 2024-03-05 | 3.69 | 3.65 | -0.07 | -1.88% | 3.62 | 3.70 | 53161 | 1941.29 | 0.36% |
| 2024-03-04 | 3.67 | 3.72 | 0.04 | 1.09% | 3.62 | 3.73 | 72493 | 2661.91 | 0.49% |
| 2024-03-01 | 3.66 | 3.68 | 0.03 | 0.82% | 3.63 | 3.70 | 69680 | 2550.70 | 0.48% |
| 2024-02-29 | 3.58 | 3.65 | 0.06 | 1.67% | 3.55 | 3.66 | 70821 | 2569.24 | 0.48% |
| 2024-02-28 | 3.71 | 3.59 | -0.13 | -3.49% | 3.59 | 3.77 | 128363 | 4719.64 | 0.88% |
| 2024-02-27 | 3.73 | 3.72 | -0.02 | -0.53% | 3.68 | 3.75 | 64322 | 2386.98 | 0.44% |
| 2024-02-26 | 3.76 | 3.74 | -0.02 | -0.53% | 3.71 | 3.82 | 68178 | 2560.05 | 0.47% |
| 2024-02-23 | 3.70 | 3.76 | 0.06 | 1.62% | 3.66 | 3.79 | 90730 | 3378.23 | 0.62% |
| 2024-02-22 | 3.67 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 74550 | 2749.10 | 0.51% |
| 2024-02-21 | 3.63 | 3.69 | 0.02 | 0.54% | 3.62 | 3.70 | 110429 | 4059.09 | 0.75% |
| 2024-02-20 | 3.51 | 3.67 | 0.13 | 3.67% | 3.45 | 3.68 | 168420 | 6102.36 | 1.15% |
| 2024-02-19 | 3.40 | 3.54 | 0.16 | 4.73% | 3.39 | 3.61 | 154431 | 5449.18 | 1.05% |
| 2024-02-08 | 3.16 | 3.38 | 0.25 | 7.99% | 3.11 | 3.38 | 125838 | 4084.71 | 0.86% |
| 2024-02-07 | 3.19 | 3.13 | -0.07 | -2.19% | 3.09 | 3.24 | 115093 | 3633.56 | 0.79% |