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 | 3.68 | 3.75 | 0.07 | 1.90% | 3.63 | 3.84 | 132755 | 4958.63 | 1.87% |
| 2024-05-16 | 3.58 | 3.68 | 0.12 | 3.37% | 3.58 | 3.72 | 122013 | 4466.77 | 1.72% |
| 2024-05-15 | 3.57 | 3.56 | -0.03 | -0.84% | 3.55 | 3.64 | 90306 | 3241.83 | 1.27% |
| 2024-05-14 | 3.63 | 3.59 | -0.03 | -0.83% | 3.54 | 3.70 | 123413 | 4441.59 | 1.74% |
| 2024-05-13 | 3.77 | 3.62 | -0.17 | -4.49% | 3.59 | 3.77 | 143338 | 5217.43 | 2.02% |
| 2024-05-10 | 3.86 | 3.79 | -0.06 | -1.56% | 3.77 | 3.90 | 69904 | 2660.56 | 0.98% |
| 2024-05-09 | 3.81 | 3.85 | 0.03 | 0.79% | 3.81 | 3.88 | 52305 | 2015.20 | 0.74% |
| 2024-05-08 | 3.92 | 3.82 | -0.10 | -2.55% | 3.81 | 3.94 | 79552 | 3058.79 | 1.12% |
| 2024-05-07 | 3.93 | 3.92 | 0.00 | 0.00% | 3.89 | 3.98 | 65066 | 2554.86 | 0.92% |
| 2024-05-06 | 3.92 | 3.92 | 0.03 | 0.77% | 3.90 | 3.99 | 92701 | 3645.55 | 1.30% |
| 2024-04-30 | 3.97 | 3.89 | -0.09 | -2.26% | 3.78 | 3.99 | 117543 | 4548.94 | 1.65% |
| 2024-04-29 | 3.81 | 3.98 | 0.18 | 4.74% | 3.78 | 3.98 | 109355 | 4294.86 | 1.54% |
| 2024-04-26 | 3.65 | 3.80 | 0.14 | 3.83% | 3.60 | 3.82 | 118979 | 4456.11 | 1.67% |
| 2024-04-25 | 3.57 | 3.66 | 0.05 | 1.39% | 3.54 | 3.69 | 83318 | 3030.40 | 1.17% |
| 2024-04-24 | 3.56 | 3.61 | 0.04 | 1.12% | 3.53 | 3.64 | 75681 | 2723.69 | 1.07% |
| 2024-04-23 | 3.44 | 3.57 | 0.09 | 2.59% | 3.44 | 3.61 | 84946 | 3023.17 | 1.20% |
| 2024-04-22 | 3.55 | 3.48 | -0.09 | -2.52% | 3.39 | 3.55 | 93434 | 3240.16 | 1.32% |
| 2024-04-19 | 3.63 | 3.57 | -0.10 | -2.72% | 3.54 | 3.67 | 78568 | 2820.49 | 1.11% |
| 2024-04-18 | 3.76 | 3.67 | -0.09 | -2.39% | 3.61 | 3.76 | 100378 | 3700.22 | 1.41% |
| 2024-04-17 | 3.50 | 3.76 | 0.28 | 8.05% | 3.50 | 3.77 | 144865 | 5352.51 | 2.04% |
| 2024-04-16 | 3.78 | 3.48 | -0.35 | -9.14% | 3.47 | 3.78 | 185821 | 6666.01 | 2.62% |
| 2024-04-15 | 4.12 | 3.83 | -0.39 | -9.24% | 3.80 | 4.14 | 287924 | 11208.68 | 4.05% |
| 2024-04-12 | 4.40 | 4.22 | -0.26 | -5.80% | 4.19 | 4.42 | 267226 | 11431.58 | 3.76% |
| 2024-04-11 | 4.39 | 4.48 | 0.15 | 3.46% | 4.35 | 4.76 | 377177 | 16930.71 | 5.31% |
| 2024-04-10 | 4.42 | 4.33 | -0.08 | -1.81% | 4.21 | 4.43 | 147221 | 6291.69 | 2.07% |
| 2024-04-09 | 4.21 | 4.41 | 0.22 | 5.25% | 4.19 | 4.44 | 155833 | 6733.70 | 2.19% |
| 2024-04-08 | 4.35 | 4.19 | -0.18 | -4.12% | 4.19 | 4.35 | 110165 | 4694.35 | 1.55% |
| 2024-04-03 | 4.44 | 4.37 | -0.07 | -1.58% | 4.27 | 4.44 | 115459 | 5003.36 | 1.62% |
| 2024-04-02 | 4.41 | 4.44 | 0.01 | 0.23% | 4.40 | 4.53 | 128492 | 5716.62 | 1.81% |
| 2024-04-01 | 4.37 | 4.43 | 0.08 | 1.84% | 4.36 | 4.44 | 111333 | 4895.87 | 1.57% |
| 2024-03-29 | 4.37 | 4.35 | -0.02 | -0.46% | 4.26 | 4.37 | 93349 | 4028.44 | 1.31% |
| 2024-03-28 | 4.26 | 4.37 | 0.13 | 3.07% | 4.20 | 4.42 | 114328 | 4968.67 | 1.61% |
| 2024-03-27 | 4.39 | 4.24 | -0.14 | -3.20% | 4.23 | 4.42 | 132465 | 5688.60 | 1.86% |
| 2024-03-26 | 4.46 | 4.38 | -0.09 | -2.01% | 4.29 | 4.51 | 159584 | 7018.94 | 2.25% |
| 2024-03-25 | 4.70 | 4.47 | -0.22 | -4.69% | 4.45 | 4.74 | 197340 | 9043.29 | 2.78% |
| 2024-03-22 | 4.69 | 4.69 | 0.00 | 0.00% | 4.49 | 4.75 | 286786 | 13298.62 | 4.04% |
| 2024-03-21 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.82 | 248549 | 11727.34 | 3.50% |
| 2024-03-20 | 4.51 | 4.65 | 0.12 | 2.65% | 4.44 | 4.70 | 275337 | 12664.89 | 3.88% |
| 2024-03-19 | 4.40 | 4.53 | 0.14 | 3.19% | 4.38 | 4.74 | 353609 | 16134.68 | 4.98% |
| 2024-03-18 | 4.29 | 4.39 | 0.10 | 2.33% | 4.27 | 4.40 | 146920 | 6353.99 | 2.07% |
| 2024-03-15 | 4.26 | 4.29 | 0.05 | 1.18% | 4.21 | 4.34 | 114652 | 4893.52 | 1.61% |
| 2024-03-14 | 4.33 | 4.24 | -0.10 | -2.30% | 4.15 | 4.33 | 114477 | 4859.97 | 1.61% |
| 2024-03-13 | 4.27 | 4.34 | 0.08 | 1.88% | 4.23 | 4.36 | 154426 | 6655.81 | 2.17% |
| 2024-03-12 | 4.23 | 4.26 | 0.04 | 0.95% | 4.21 | 4.31 | 95838 | 4072.22 | 1.35% |
| 2024-03-11 | 4.11 | 4.22 | 0.10 | 2.43% | 4.07 | 4.22 | 100483 | 4183.59 | 1.41% |
| 2024-03-08 | 4.10 | 4.12 | 0.05 | 1.23% | 4.01 | 4.14 | 93941 | 3838.49 | 1.32% |
| 2024-03-07 | 4.16 | 4.07 | -0.08 | -1.93% | 4.05 | 4.20 | 121314 | 5006.24 | 1.71% |
| 2024-03-06 | 4.16 | 4.15 | -0.03 | -0.72% | 4.09 | 4.23 | 111379 | 4631.59 | 1.57% |
| 2024-03-05 | 4.32 | 4.18 | -0.17 | -3.91% | 4.16 | 4.32 | 136837 | 5777.79 | 1.93% |
| 2024-03-04 | 4.24 | 4.35 | 0.10 | 2.35% | 4.17 | 4.36 | 198633 | 8515.18 | 2.80% |
| 2024-03-01 | 4.17 | 4.25 | 0.08 | 1.92% | 4.12 | 4.26 | 177207 | 7409.80 | 2.49% |
| 2024-02-29 | 3.91 | 4.17 | 0.15 | 3.73% | 3.89 | 4.17 | 206568 | 8437.81 | 2.91% |
| 2024-02-28 | 4.48 | 4.02 | -0.45 | -10.07% | 4.02 | 4.56 | 364117 | 15589.74 | 5.12% |
| 2024-02-27 | 4.21 | 4.47 | 0.24 | 5.67% | 4.14 | 4.52 | 255963 | 11204.16 | 3.60% |
| 2024-02-26 | 4.13 | 4.23 | 0.10 | 2.42% | 4.06 | 4.28 | 200396 | 8391.35 | 2.82% |
| 2024-02-23 | 3.93 | 4.13 | 0.19 | 4.82% | 3.92 | 4.15 | 181583 | 7334.09 | 2.56% |
| 2024-02-22 | 3.74 | 3.94 | 0.17 | 4.51% | 3.74 | 3.95 | 192144 | 7435.36 | 2.70% |
| 2024-02-21 | 3.71 | 3.77 | 0.05 | 1.34% | 3.64 | 3.92 | 203778 | 7732.18 | 2.87% |
| 2024-02-20 | 3.59 | 3.72 | 0.11 | 3.05% | 3.51 | 3.73 | 184534 | 6730.41 | 2.60% |
| 2024-02-19 | 3.49 | 3.61 | 0.17 | 4.94% | 3.48 | 3.66 | 292055 | 10405.96 | 4.11% |
| 2024-02-08 | 3.17 | 3.44 | 0.26 | 8.18% | 3.09 | 3.49 | 326048 | 10681.71 | 4.59% |