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 | 3.62 | 3.69 | 0.09 | 2.50% | 3.56 | 3.69 | 113157 | 4101.71 | 2.47% |
| 2024-05-16 | 3.48 | 3.60 | 0.13 | 3.75% | 3.48 | 3.67 | 130362 | 4676.53 | 2.84% |
| 2024-05-15 | 3.46 | 3.47 | 0.02 | 0.58% | 3.40 | 3.51 | 59821 | 2081.53 | 1.31% |
| 2024-05-14 | 3.38 | 3.45 | 0.08 | 2.37% | 3.35 | 3.47 | 54347 | 1866.58 | 1.19% |
| 2024-05-13 | 3.43 | 3.37 | -0.10 | -2.88% | 3.36 | 3.45 | 58433 | 1987.78 | 1.28% |
| 2024-05-10 | 3.51 | 3.47 | -0.02 | -0.57% | 3.43 | 3.52 | 48837 | 1695.25 | 1.07% |
| 2024-05-09 | 3.45 | 3.49 | 0.06 | 1.75% | 3.44 | 3.51 | 52075 | 1817.41 | 1.14% |
| 2024-05-08 | 3.50 | 3.43 | -0.08 | -2.28% | 3.42 | 3.50 | 52236 | 1806.97 | 1.14% |
| 2024-05-07 | 3.46 | 3.51 | 0.05 | 1.45% | 3.42 | 3.51 | 68220 | 2371.88 | 1.49% |
| 2024-05-06 | 3.48 | 3.46 | 0.05 | 1.47% | 3.44 | 3.54 | 62002 | 2150.72 | 1.35% |
| 2024-04-30 | 3.48 | 3.41 | -0.06 | -1.73% | 3.37 | 3.51 | 74104 | 2531.11 | 1.62% |
| 2024-04-29 | 3.29 | 3.47 | 0.17 | 5.15% | 3.26 | 3.48 | 123975 | 4227.90 | 2.71% |
| 2024-04-26 | 3.23 | 3.30 | 0.06 | 1.85% | 3.18 | 3.30 | 70233 | 2282.54 | 1.53% |
| 2024-04-25 | 3.22 | 3.24 | 0.00 | 0.00% | 3.20 | 3.27 | 45660 | 1479.10 | 1.00% |
| 2024-04-24 | 3.18 | 3.24 | 0.06 | 1.89% | 3.14 | 3.24 | 54040 | 1733.19 | 1.18% |
| 2024-04-23 | 3.09 | 3.18 | 0.07 | 2.25% | 3.07 | 3.19 | 56372 | 1779.38 | 1.23% |
| 2024-04-22 | 3.18 | 3.11 | -0.04 | -1.27% | 3.03 | 3.18 | 56506 | 1750.63 | 1.23% |
| 2024-04-19 | 3.22 | 3.15 | -0.06 | -1.87% | 3.13 | 3.25 | 68982 | 2187.76 | 1.51% |
| 2024-04-18 | 3.32 | 3.21 | -0.07 | -2.13% | 3.19 | 3.32 | 74364 | 2415.75 | 1.62% |
| 2024-04-17 | 3.11 | 3.28 | 0.19 | 6.15% | 3.08 | 3.29 | 95332 | 3087.07 | 2.08% |
| 2024-04-16 | 3.30 | 3.09 | -0.27 | -8.04% | 3.07 | 3.30 | 124276 | 3898.73 | 2.71% |
| 2024-04-15 | 3.62 | 3.36 | -0.27 | -7.44% | 3.29 | 3.65 | 147221 | 4989.22 | 3.21% |
| 2024-04-12 | 3.68 | 3.63 | -0.07 | -1.89% | 3.61 | 3.72 | 68917 | 2521.86 | 1.50% |
| 2024-04-11 | 3.66 | 3.70 | 0.04 | 1.09% | 3.58 | 3.76 | 74750 | 2767.18 | 1.63% |
| 2024-04-10 | 3.76 | 3.66 | -0.12 | -3.17% | 3.63 | 3.76 | 101421 | 3735.47 | 2.21% |
| 2024-04-09 | 3.69 | 3.78 | 0.09 | 2.44% | 3.68 | 3.79 | 110726 | 4148.66 | 2.42% |
| 2024-04-08 | 3.84 | 3.69 | -0.22 | -5.63% | 3.68 | 3.86 | 191426 | 7188.25 | 4.18% |
| 2024-04-03 | 4.12 | 3.91 | 0.03 | 0.77% | 3.88 | 4.17 | 281637 | 11197.12 | 6.15% |
| 2024-04-02 | 3.81 | 3.88 | 0.07 | 1.84% | 3.80 | 3.94 | 85796 | 3319.91 | 1.87% |
| 2024-04-01 | 3.77 | 3.81 | 0.07 | 1.87% | 3.75 | 3.83 | 67220 | 2545.94 | 1.47% |
| 2024-03-29 | 3.67 | 3.74 | 0.05 | 1.36% | 3.64 | 3.74 | 51608 | 1913.30 | 1.13% |
| 2024-03-28 | 3.59 | 3.69 | 0.07 | 1.93% | 3.57 | 3.73 | 74652 | 2741.85 | 1.63% |
| 2024-03-27 | 3.74 | 3.62 | -0.13 | -3.47% | 3.61 | 3.77 | 71962 | 2652.80 | 1.57% |
| 2024-03-26 | 3.70 | 3.75 | 0.04 | 1.08% | 3.67 | 3.78 | 81848 | 3045.42 | 1.79% |
| 2024-03-25 | 3.80 | 3.71 | -0.11 | -2.88% | 3.71 | 3.86 | 92607 | 3503.78 | 2.02% |
| 2024-03-22 | 3.90 | 3.82 | -0.06 | -1.55% | 3.77 | 3.90 | 91306 | 3496.96 | 1.99% |
| 2024-03-21 | 3.85 | 3.88 | 0.04 | 1.04% | 3.80 | 3.91 | 109127 | 4212.71 | 2.38% |
| 2024-03-20 | 3.81 | 3.84 | 0.05 | 1.32% | 3.77 | 3.85 | 98986 | 3772.93 | 2.16% |
| 2024-03-19 | 3.79 | 3.79 | -0.02 | -0.52% | 3.78 | 3.85 | 115563 | 4406.22 | 2.52% |
| 2024-03-18 | 3.76 | 3.81 | 0.06 | 1.60% | 3.74 | 3.81 | 92298 | 3478.88 | 2.01% |
| 2024-03-15 | 3.66 | 3.75 | 0.08 | 2.18% | 3.63 | 3.75 | 105962 | 3926.57 | 2.31% |
| 2024-03-14 | 3.68 | 3.67 | -0.01 | -0.27% | 3.62 | 3.73 | 110367 | 4065.49 | 2.41% |
| 2024-03-13 | 3.73 | 3.68 | -0.06 | -1.60% | 3.63 | 3.74 | 123516 | 4544.39 | 2.70% |
| 2024-03-12 | 3.63 | 3.74 | 0.11 | 3.03% | 3.62 | 3.74 | 163240 | 5993.79 | 3.56% |
| 2024-03-11 | 3.63 | 3.63 | -0.01 | -0.27% | 3.55 | 3.64 | 148896 | 5373.67 | 3.25% |
| 2024-03-08 | 3.76 | 3.64 | -0.15 | -3.96% | 3.56 | 3.76 | 279733 | 10152.56 | 6.10% |
| 2024-03-07 | 3.59 | 3.79 | 0.22 | 6.16% | 3.55 | 3.93 | 376206 | 14370.92 | 8.21% |
| 2024-03-06 | 3.52 | 3.57 | 0.06 | 1.71% | 3.50 | 3.60 | 87916 | 3128.14 | 1.92% |
| 2024-03-05 | 3.56 | 3.51 | -0.11 | -3.04% | 3.51 | 3.60 | 78861 | 2790.74 | 1.72% |
| 2024-03-04 | 3.67 | 3.62 | -0.06 | -1.63% | 3.54 | 3.73 | 88914 | 3207.74 | 1.94% |
| 2024-03-01 | 3.69 | 3.68 | -0.01 | -0.27% | 3.62 | 3.73 | 90899 | 3335.13 | 1.98% |
| 2024-02-29 | 3.53 | 3.69 | 0.09 | 2.50% | 3.46 | 3.69 | 139451 | 5050.33 | 3.04% |
| 2024-02-28 | 3.93 | 3.60 | -0.32 | -8.16% | 3.59 | 4.09 | 202841 | 7760.10 | 4.43% |
| 2024-02-27 | 3.80 | 3.92 | 0.10 | 2.62% | 3.75 | 3.93 | 83553 | 3242.37 | 1.82% |
| 2024-02-26 | 3.77 | 3.82 | 0.07 | 1.87% | 3.69 | 3.92 | 128360 | 4864.81 | 2.80% |
| 2024-02-23 | 3.56 | 3.75 | 0.21 | 5.93% | 3.54 | 3.76 | 145169 | 5285.97 | 3.17% |
| 2024-02-22 | 3.42 | 3.54 | 0.08 | 2.31% | 3.42 | 3.55 | 111717 | 3903.46 | 2.44% |
| 2024-02-21 | 3.29 | 3.46 | 0.13 | 3.90% | 3.28 | 3.58 | 146050 | 5049.71 | 3.19% |
| 2024-02-20 | 3.31 | 3.33 | 0.02 | 0.60% | 3.20 | 3.36 | 127517 | 4209.04 | 2.78% |
| 2024-02-19 | 3.17 | 3.31 | 0.14 | 4.42% | 3.16 | 3.32 | 174935 | 5680.05 | 3.82% |