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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 3.81 | 4.17 | 0.38 | 10.03% | 3.81 | 4.17 | 963927 | 38692.75 | 7.82% |
| 2024-05-17 | 3.73 | 3.79 | 0.05 | 1.34% | 3.72 | 3.87 | 576201 | 21819.11 | 4.68% |
| 2024-05-16 | 3.80 | 3.74 | -0.04 | -1.06% | 3.72 | 3.82 | 458904 | 17297.74 | 3.72% |
| 2024-05-15 | 3.90 | 3.78 | -0.17 | -4.30% | 3.74 | 3.93 | 1069292 | 40745.93 | 8.68% |
| 2024-05-14 | 4.00 | 3.95 | -0.17 | -4.13% | 3.91 | 4.10 | 1126526 | 44849.71 | 9.14% |
| 2024-05-13 | 3.99 | 4.12 | 0.20 | 5.10% | 3.83 | 4.27 | 1585278 | 64278.03 | 12.86% |
| 2024-05-10 | 3.74 | 3.92 | 0.18 | 4.81% | 3.73 | 4.10 | 1387593 | 54203.44 | 11.26% |
| 2024-05-09 | 3.57 | 3.74 | 0.16 | 4.47% | 3.57 | 3.94 | 924063 | 34737.00 | 7.50% |
| 2024-05-08 | 3.47 | 3.58 | 0.09 | 2.58% | 3.47 | 3.66 | 559176 | 20036.89 | 4.54% |
| 2024-05-07 | 3.51 | 3.49 | -0.02 | -0.57% | 3.46 | 3.54 | 277167 | 9653.96 | 2.25% |
| 2024-05-06 | 3.49 | 3.51 | 0.08 | 2.33% | 3.46 | 3.53 | 407171 | 14210.79 | 3.30% |
| 2024-04-30 | 3.43 | 3.43 | 0.07 | 2.08% | 3.39 | 3.54 | 514052 | 17729.37 | 4.17% |
| 2024-04-29 | 3.29 | 3.36 | 0.07 | 2.13% | 3.27 | 3.36 | 302884 | 10065.57 | 2.46% |
| 2024-04-26 | 3.24 | 3.29 | 0.04 | 1.23% | 3.21 | 3.29 | 231134 | 7538.76 | 1.88% |
| 2024-04-25 | 3.23 | 3.25 | 0.00 | 0.00% | 3.21 | 3.30 | 229270 | 7451.38 | 1.86% |
| 2024-04-24 | 3.16 | 3.25 | 0.08 | 2.52% | 3.15 | 3.29 | 250578 | 8076.87 | 2.03% |
| 2024-04-23 | 3.15 | 3.17 | 0.02 | 0.63% | 3.14 | 3.19 | 175400 | 5546.94 | 1.42% |
| 2024-04-22 | 3.19 | 3.15 | -0.05 | -1.56% | 3.13 | 3.20 | 162523 | 5140.03 | 1.32% |
| 2024-04-19 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.26 | 261271 | 8375.06 | 2.12% |
| 2024-04-18 | 3.23 | 3.17 | -0.06 | -1.86% | 3.17 | 3.25 | 253192 | 8109.08 | 2.05% |
| 2024-04-17 | 3.10 | 3.23 | 0.17 | 5.56% | 3.10 | 3.23 | 318905 | 10141.74 | 2.59% |
| 2024-04-16 | 3.24 | 3.06 | -0.21 | -6.42% | 3.05 | 3.26 | 452118 | 14112.75 | 3.67% |
| 2024-04-15 | 3.35 | 3.27 | -0.06 | -1.80% | 3.23 | 3.39 | 429781 | 14144.86 | 3.49% |
| 2024-04-12 | 3.40 | 3.33 | -0.08 | -2.35% | 3.31 | 3.41 | 342345 | 11508.99 | 2.78% |
| 2024-04-11 | 3.33 | 3.41 | 0.05 | 1.49% | 3.32 | 3.43 | 394934 | 13444.29 | 3.20% |
| 2024-04-10 | 3.39 | 3.36 | -0.05 | -1.47% | 3.33 | 3.45 | 453384 | 15385.75 | 3.68% |
| 2024-04-09 | 3.42 | 3.41 | -0.04 | -1.16% | 3.36 | 3.45 | 486526 | 16529.88 | 3.95% |
| 2024-04-08 | 3.33 | 3.45 | 0.12 | 3.60% | 3.31 | 3.47 | 692571 | 23638.62 | 5.62% |
| 2024-04-03 | 3.36 | 3.33 | -0.02 | -0.60% | 3.30 | 3.36 | 232660 | 7725.85 | 1.89% |
| 2024-04-02 | 3.31 | 3.35 | 0.05 | 1.52% | 3.30 | 3.38 | 373267 | 12486.11 | 3.03% |
| 2024-04-01 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.34 | 355231 | 11722.35 | 2.88% |
| 2024-03-29 | 3.25 | 3.30 | 0.04 | 1.23% | 3.24 | 3.32 | 254912 | 8391.90 | 2.07% |
| 2024-03-28 | 3.16 | 3.26 | 0.06 | 1.88% | 3.15 | 3.28 | 276702 | 8971.48 | 2.25% |
| 2024-03-27 | 3.29 | 3.20 | -0.10 | -3.03% | 3.19 | 3.30 | 229965 | 7480.11 | 1.87% |
| 2024-03-26 | 3.28 | 3.30 | 0.00 | 0.00% | 3.21 | 3.31 | 348559 | 11372.53 | 2.83% |
| 2024-03-25 | 3.26 | 3.30 | 0.02 | 0.61% | 3.25 | 3.38 | 471281 | 15690.52 | 3.82% |
| 2024-03-22 | 3.31 | 3.28 | -0.05 | -1.50% | 3.26 | 3.33 | 273369 | 8982.06 | 2.22% |
| 2024-03-21 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.34 | 263435 | 8739.44 | 2.14% |
| 2024-03-20 | 3.31 | 3.33 | 0.02 | 0.60% | 3.29 | 3.34 | 248598 | 8242.92 | 2.02% |
| 2024-03-19 | 3.33 | 3.31 | -0.03 | -0.90% | 3.31 | 3.38 | 342996 | 11467.79 | 2.78% |
| 2024-03-18 | 3.31 | 3.34 | 0.02 | 0.60% | 3.31 | 3.35 | 394996 | 13143.28 | 3.21% |
| 2024-03-15 | 3.26 | 3.32 | 0.04 | 1.22% | 3.25 | 3.33 | 289433 | 9549.22 | 2.35% |
| 2024-03-14 | 3.30 | 3.28 | -0.04 | -1.20% | 3.24 | 3.32 | 379783 | 12476.70 | 3.08% |
| 2024-03-13 | 3.35 | 3.32 | -0.02 | -0.60% | 3.29 | 3.37 | 457663 | 15237.41 | 3.71% |
| 2024-03-12 | 3.41 | 3.34 | -0.04 | -1.18% | 3.30 | 3.44 | 747685 | 25073.57 | 6.07% |
| 2024-03-11 | 3.28 | 3.38 | 0.11 | 3.36% | 3.27 | 3.45 | 937921 | 31515.61 | 7.61% |
| 2024-03-08 | 3.23 | 3.27 | -0.04 | -1.21% | 3.21 | 3.30 | 864075 | 28146.56 | 7.01% |
| 2024-03-07 | 3.27 | 3.31 | -0.17 | -4.89% | 3.22 | 3.52 | 1764952 | 58611.61 | 14.32% |
| 2024-03-06 | 3.70 | 3.48 | 0.12 | 3.57% | 3.44 | 3.70 | 2246512 | 81590.87 | 18.23% |
| 2024-03-05 | 3.03 | 3.36 | 0.31 | 10.16% | 2.99 | 3.36 | 357300 | 11550.58 | 2.90% |
| 2024-03-04 | 3.05 | 3.05 | -0.01 | -0.33% | 2.98 | 3.07 | 188961 | 5725.12 | 1.53% |
| 2024-03-01 | 3.02 | 3.06 | 0.05 | 1.66% | 3.00 | 3.07 | 243850 | 7414.77 | 1.98% |
| 2024-02-29 | 2.93 | 3.01 | 0.06 | 2.03% | 2.90 | 3.01 | 239811 | 7137.89 | 1.95% |
| 2024-02-28 | 3.09 | 2.95 | -0.15 | -4.84% | 2.95 | 3.15 | 347551 | 10632.08 | 2.82% |
| 2024-02-27 | 3.04 | 3.10 | 0.04 | 1.31% | 3.02 | 3.10 | 179141 | 5482.06 | 1.45% |
| 2024-02-26 | 3.05 | 3.06 | 0.02 | 0.66% | 3.04 | 3.11 | 202341 | 6204.86 | 1.64% |
| 2024-02-23 | 2.99 | 3.04 | 0.05 | 1.67% | 2.98 | 3.05 | 206144 | 6218.38 | 1.67% |
| 2024-02-22 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 166088 | 4937.64 | 1.35% |
| 2024-02-21 | 2.88 | 2.96 | 0.06 | 2.07% | 2.87 | 3.00 | 259381 | 7637.72 | 2.10% |
| 2024-02-20 | 2.88 | 2.90 | -0.01 | -0.34% | 2.85 | 2.92 | 208294 | 6023.39 | 1.69% |
| 2024-02-19 | 2.86 | 2.91 | 0.06 | 2.11% | 2.85 | 2.93 | 344571 | 9964.33 | 2.80% |