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 | 3.64 | 3.69 | 0.07 | 1.93% | 3.61 | 3.69 | 378085 | 13785.85 | 0.86% |
| 2024-05-16 | 3.58 | 3.62 | 0.03 | 0.84% | 3.57 | 3.67 | 450594 | 16377.29 | 1.02% |
| 2024-05-15 | 3.56 | 3.59 | 0.03 | 0.84% | 3.53 | 3.61 | 294484 | 10539.12 | 0.67% |
| 2024-05-14 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.62 | 278618 | 9975.02 | 0.63% |
| 2024-05-13 | 3.57 | 3.58 | 0.01 | 0.28% | 3.52 | 3.59 | 251004 | 8942.52 | 0.57% |
| 2024-05-10 | 3.56 | 3.57 | 0.02 | 0.56% | 3.54 | 3.59 | 237696 | 8475.55 | 0.54% |
| 2024-05-09 | 3.52 | 3.55 | 0.02 | 0.57% | 3.52 | 3.57 | 199372 | 7073.89 | 0.45% |
| 2024-05-08 | 3.55 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 199614 | 7077.29 | 0.45% |
| 2024-05-07 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.59 | 196759 | 7001.86 | 0.45% |
| 2024-05-06 | 3.59 | 3.58 | 0.00 | 0.00% | 3.56 | 3.61 | 289202 | 10364.50 | 0.65% |
| 2024-04-30 | 3.58 | 3.58 | -0.03 | -0.83% | 3.53 | 3.60 | 336276 | 12006.99 | 0.76% |
| 2024-04-29 | 3.52 | 3.61 | 0.09 | 2.56% | 3.51 | 3.62 | 361250 | 12941.24 | 0.82% |
| 2024-04-26 | 3.56 | 3.52 | -0.05 | -1.40% | 3.46 | 3.56 | 308503 | 10824.28 | 0.70% |
| 2024-04-25 | 3.52 | 3.57 | 0.04 | 1.13% | 3.50 | 3.57 | 205324 | 7269.29 | 0.46% |
| 2024-04-24 | 3.52 | 3.53 | 0.00 | 0.00% | 3.49 | 3.54 | 193659 | 6809.72 | 0.44% |
| 2024-04-23 | 3.57 | 3.53 | -0.04 | -1.12% | 3.51 | 3.57 | 180948 | 6406.25 | 0.41% |
| 2024-04-22 | 3.60 | 3.57 | -0.03 | -0.83% | 3.54 | 3.63 | 231710 | 8281.37 | 0.52% |
| 2024-04-19 | 3.57 | 3.60 | 0.01 | 0.28% | 3.56 | 3.62 | 283971 | 10194.93 | 0.64% |
| 2024-04-18 | 3.54 | 3.59 | 0.03 | 0.84% | 3.53 | 3.65 | 476750 | 17129.55 | 1.08% |
| 2024-04-17 | 3.42 | 3.56 | 0.13 | 3.79% | 3.41 | 3.57 | 393736 | 13733.72 | 0.89% |
| 2024-04-16 | 3.49 | 3.43 | -0.07 | -2.00% | 3.43 | 3.51 | 287173 | 9961.02 | 0.65% |
| 2024-04-15 | 3.42 | 3.50 | 0.08 | 2.34% | 3.40 | 3.50 | 326060 | 11326.12 | 0.74% |
| 2024-04-12 | 3.47 | 3.42 | -0.06 | -1.72% | 3.42 | 3.48 | 167930 | 5787.15 | 0.38% |
| 2024-04-11 | 3.45 | 3.48 | 0.01 | 0.29% | 3.42 | 3.49 | 200137 | 6937.28 | 0.45% |
| 2024-04-10 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.50 | 216557 | 7532.00 | 0.49% |
| 2024-04-09 | 3.48 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 175323 | 6085.81 | 0.40% |
| 2024-04-08 | 3.46 | 3.47 | 0.01 | 0.29% | 3.44 | 3.49 | 221409 | 7692.78 | 0.50% |
| 2024-04-03 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 132354 | 4572.72 | 0.30% |
| 2024-04-02 | 3.45 | 3.46 | 0.02 | 0.58% | 3.43 | 3.48 | 228635 | 7907.26 | 0.52% |
| 2024-04-01 | 3.39 | 3.44 | 0.05 | 1.47% | 3.38 | 3.45 | 245307 | 8389.01 | 0.55% |
| 2024-03-29 | 3.39 | 3.39 | -0.01 | -0.29% | 3.38 | 3.41 | 187901 | 6372.35 | 0.42% |
| 2024-03-28 | 3.44 | 3.40 | -0.05 | -1.45% | 3.38 | 3.45 | 266707 | 9084.90 | 0.60% |
| 2024-03-27 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.48 | 200664 | 6953.36 | 0.45% |
| 2024-03-26 | 3.43 | 3.47 | 0.03 | 0.87% | 3.43 | 3.47 | 170006 | 5865.24 | 0.38% |
| 2024-03-25 | 3.45 | 3.44 | -0.01 | -0.29% | 3.43 | 3.48 | 153098 | 5288.65 | 0.35% |
| 2024-03-22 | 3.50 | 3.45 | -0.05 | -1.43% | 3.44 | 3.51 | 180752 | 6262.62 | 0.41% |
| 2024-03-21 | 3.49 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 208643 | 7302.60 | 0.47% |
| 2024-03-20 | 3.47 | 3.50 | 0.04 | 1.16% | 3.44 | 3.50 | 194721 | 6763.52 | 0.44% |
| 2024-03-19 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.50 | 164335 | 5709.63 | 0.37% |
| 2024-03-18 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.50 | 174297 | 6077.28 | 0.39% |
| 2024-03-15 | 3.44 | 3.49 | 0.05 | 1.45% | 3.44 | 3.49 | 247972 | 8617.12 | 0.56% |
| 2024-03-14 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.47 | 223209 | 7700.73 | 0.50% |
| 2024-03-13 | 3.47 | 3.43 | -0.04 | -1.15% | 3.42 | 3.48 | 243603 | 8382.96 | 0.55% |
| 2024-03-12 | 3.48 | 3.47 | -0.02 | -0.57% | 3.45 | 3.49 | 219483 | 7607.65 | 0.50% |
| 2024-03-11 | 3.48 | 3.49 | 0.01 | 0.29% | 3.46 | 3.49 | 198337 | 6888.22 | 0.45% |
| 2024-03-08 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.49 | 183841 | 6384.42 | 0.42% |
| 2024-03-07 | 3.48 | 3.47 | -0.01 | -0.29% | 3.46 | 3.52 | 339876 | 11853.87 | 0.77% |
| 2024-03-06 | 3.49 | 3.48 | -0.01 | -0.29% | 3.47 | 3.50 | 199457 | 6946.67 | 0.45% |
| 2024-03-05 | 3.48 | 3.49 | 0.00 | 0.00% | 3.46 | 3.51 | 281132 | 9796.63 | 0.64% |
| 2024-03-04 | 3.51 | 3.49 | -0.01 | -0.29% | 3.47 | 3.51 | 280857 | 9778.86 | 0.64% |
| 2024-03-01 | 3.52 | 3.50 | -0.05 | -1.41% | 3.49 | 3.54 | 418647 | 14679.85 | 0.95% |
| 2024-02-29 | 3.53 | 3.55 | -0.03 | -0.84% | 3.48 | 3.56 | 722909 | 25434.76 | 2.14% |
| 2024-02-28 | 3.49 | 3.58 | 0.09 | 2.58% | 3.48 | 3.76 | 878551 | 31699.47 | 2.60% |
| 2024-02-27 | 3.49 | 3.49 | 0.01 | 0.29% | 3.46 | 3.51 | 282114 | 9837.50 | 0.84% |
| 2024-02-26 | 3.54 | 3.48 | -0.06 | -1.69% | 3.46 | 3.55 | 330213 | 11533.54 | 0.98% |
| 2024-02-23 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.58 | 287773 | 10181.88 | 0.85% |
| 2024-02-22 | 3.50 | 3.54 | 0.01 | 0.28% | 3.49 | 3.55 | 265936 | 9373.50 | 0.79% |
| 2024-02-21 | 3.43 | 3.53 | 0.08 | 2.32% | 3.42 | 3.59 | 424431 | 14970.61 | 1.26% |
| 2024-02-20 | 3.44 | 3.45 | 0.00 | 0.00% | 3.41 | 3.46 | 206929 | 7112.21 | 0.61% |
| 2024-02-19 | 3.49 | 3.45 | -0.02 | -0.58% | 3.42 | 3.49 | 327051 | 11259.57 | 0.97% |