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 | 3.73 | 3.79 | 0.06 | 1.61% | 3.72 | 3.79 | 35353 | 1326.55 | 0.37% |
| 2024-05-16 | 3.72 | 3.73 | 0.03 | 0.81% | 3.70 | 3.77 | 35946 | 1345.76 | 0.38% |
| 2024-05-15 | 3.71 | 3.70 | -0.04 | -1.07% | 3.69 | 3.76 | 39136 | 1455.20 | 0.41% |
| 2024-05-14 | 3.69 | 3.74 | 0.06 | 1.63% | 3.66 | 3.76 | 47846 | 1781.78 | 0.50% |
| 2024-05-13 | 3.72 | 3.68 | -0.04 | -1.08% | 3.63 | 3.78 | 64605 | 2391.43 | 0.68% |
| 2024-05-10 | 3.78 | 3.72 | -0.03 | -0.80% | 3.71 | 3.78 | 39921 | 1489.27 | 0.42% |
| 2024-05-09 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.79 | 52527 | 1976.33 | 0.55% |
| 2024-05-08 | 3.80 | 3.74 | -0.09 | -2.35% | 3.72 | 3.84 | 62031 | 2331.80 | 0.65% |
| 2024-05-07 | 3.78 | 3.83 | 0.05 | 1.32% | 3.72 | 3.86 | 74163 | 2809.15 | 0.78% |
| 2024-05-06 | 3.73 | 3.78 | 0.08 | 2.16% | 3.73 | 3.79 | 69948 | 2627.65 | 0.73% |
| 2024-04-30 | 3.68 | 3.70 | 0.00 | 0.00% | 3.66 | 3.75 | 79184 | 2927.68 | 0.83% |
| 2024-04-29 | 3.60 | 3.70 | 0.10 | 2.78% | 3.59 | 3.71 | 57049 | 2090.24 | 0.60% |
| 2024-04-26 | 3.55 | 3.60 | 0.05 | 1.41% | 3.51 | 3.61 | 56882 | 2029.44 | 0.60% |
| 2024-04-25 | 3.51 | 3.55 | 0.04 | 1.14% | 3.47 | 3.58 | 41210 | 1459.16 | 0.43% |
| 2024-04-24 | 3.46 | 3.51 | 0.05 | 1.45% | 3.46 | 3.52 | 40375 | 1412.87 | 0.42% |
| 2024-04-23 | 3.46 | 3.46 | 0.02 | 0.58% | 3.43 | 3.50 | 35203 | 1222.34 | 0.37% |
| 2024-04-22 | 3.52 | 3.44 | -0.05 | -1.43% | 3.38 | 3.52 | 42862 | 1477.83 | 0.45% |
| 2024-04-19 | 3.52 | 3.49 | 0.00 | 0.00% | 3.47 | 3.65 | 71450 | 2525.06 | 0.75% |
| 2024-04-18 | 3.56 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 62415 | 2195.26 | 0.65% |
| 2024-04-17 | 3.31 | 3.55 | 0.24 | 7.25% | 3.31 | 3.56 | 96317 | 3355.53 | 1.01% |
| 2024-04-16 | 3.61 | 3.31 | -0.36 | -9.81% | 3.30 | 3.63 | 124685 | 4254.27 | 1.31% |
| 2024-04-15 | 3.80 | 3.67 | -0.16 | -4.18% | 3.60 | 3.84 | 112573 | 4173.74 | 1.18% |
| 2024-04-12 | 3.84 | 3.83 | -0.02 | -0.52% | 3.83 | 3.99 | 87538 | 3412.88 | 0.92% |
| 2024-04-11 | 3.75 | 3.85 | 0.05 | 1.32% | 3.74 | 3.88 | 82909 | 3176.56 | 0.87% |
| 2024-04-10 | 3.86 | 3.80 | -0.06 | -1.55% | 3.74 | 3.88 | 63575 | 2422.85 | 0.67% |
| 2024-04-09 | 3.79 | 3.86 | 0.08 | 2.12% | 3.76 | 3.87 | 50072 | 1921.61 | 0.52% |
| 2024-04-08 | 3.90 | 3.78 | -0.13 | -3.32% | 3.77 | 3.90 | 69458 | 2658.82 | 0.73% |
| 2024-04-03 | 3.92 | 3.91 | -0.01 | -0.26% | 3.88 | 3.96 | 64010 | 2498.54 | 0.67% |
| 2024-04-02 | 3.92 | 3.92 | 0.00 | 0.00% | 3.89 | 3.96 | 80590 | 3161.97 | 0.84% |
| 2024-04-01 | 3.81 | 3.92 | 0.11 | 2.89% | 3.80 | 4.05 | 150758 | 5932.41 | 1.58% |
| 2024-03-29 | 3.74 | 3.81 | 0.06 | 1.60% | 3.73 | 3.82 | 67660 | 2561.48 | 0.71% |
| 2024-03-28 | 3.69 | 3.75 | 0.06 | 1.63% | 3.68 | 3.77 | 55553 | 2076.29 | 0.58% |
| 2024-03-27 | 3.78 | 3.69 | -0.09 | -2.38% | 3.69 | 3.80 | 73240 | 2741.42 | 0.77% |
| 2024-03-26 | 3.76 | 3.78 | 0.01 | 0.27% | 3.71 | 3.82 | 59390 | 2235.85 | 0.62% |
| 2024-03-25 | 3.88 | 3.77 | -0.13 | -3.33% | 3.77 | 3.89 | 82045 | 3146.74 | 0.86% |
| 2024-03-22 | 3.96 | 3.90 | -0.07 | -1.76% | 3.87 | 3.99 | 91779 | 3586.16 | 0.96% |
| 2024-03-21 | 3.97 | 3.97 | 0.01 | 0.25% | 3.91 | 3.98 | 87245 | 3454.00 | 0.91% |
| 2024-03-20 | 3.92 | 3.96 | 0.03 | 0.76% | 3.91 | 3.96 | 73280 | 2890.57 | 0.77% |
| 2024-03-19 | 3.99 | 3.93 | -0.04 | -1.01% | 3.93 | 3.99 | 98646 | 3896.63 | 1.03% |
| 2024-03-18 | 3.93 | 3.97 | 0.05 | 1.28% | 3.92 | 3.98 | 117343 | 4640.37 | 1.23% |
| 2024-03-15 | 3.89 | 3.92 | 0.03 | 0.77% | 3.85 | 3.92 | 83639 | 3255.23 | 0.88% |
| 2024-03-14 | 3.89 | 3.89 | -0.01 | -0.26% | 3.85 | 3.95 | 124960 | 4879.41 | 1.31% |
| 2024-03-13 | 3.93 | 3.90 | -0.06 | -1.52% | 3.85 | 3.94 | 144750 | 5620.63 | 1.52% |
| 2024-03-12 | 3.90 | 3.96 | 0.04 | 1.02% | 3.83 | 3.97 | 189513 | 7394.76 | 1.99% |
| 2024-03-11 | 3.96 | 3.92 | 0.02 | 0.51% | 3.89 | 4.02 | 202221 | 7961.56 | 2.12% |
| 2024-03-08 | 4.00 | 3.90 | -0.17 | -4.18% | 3.85 | 4.03 | 367559 | 14431.94 | 3.85% |
| 2024-03-07 | 3.70 | 4.07 | 0.37 | 10.00% | 3.68 | 4.07 | 301747 | 12092.07 | 3.16% |
| 2024-03-06 | 3.64 | 3.70 | 0.06 | 1.65% | 3.62 | 3.70 | 59194 | 2170.16 | 0.62% |
| 2024-03-05 | 3.72 | 3.64 | -0.08 | -2.15% | 3.63 | 3.72 | 58213 | 2126.77 | 0.61% |
| 2024-03-04 | 3.78 | 3.72 | -0.07 | -1.85% | 3.67 | 3.82 | 60918 | 2267.39 | 0.64% |
| 2024-03-01 | 3.74 | 3.79 | 0.07 | 1.88% | 3.72 | 3.81 | 93253 | 3515.54 | 0.98% |
| 2024-02-29 | 3.59 | 3.72 | 0.06 | 1.64% | 3.57 | 3.75 | 114331 | 4222.20 | 1.20% |
| 2024-02-28 | 3.93 | 3.66 | -0.26 | -6.63% | 3.61 | 3.98 | 176640 | 6716.88 | 1.85% |
| 2024-02-27 | 3.87 | 3.92 | 0.04 | 1.03% | 3.84 | 3.93 | 72950 | 2845.21 | 0.76% |
| 2024-02-26 | 3.80 | 3.88 | 0.08 | 2.11% | 3.80 | 3.94 | 109514 | 4251.78 | 1.15% |
| 2024-02-23 | 3.70 | 3.80 | 0.10 | 2.70% | 3.68 | 3.82 | 89102 | 3335.66 | 0.93% |
| 2024-02-22 | 3.63 | 3.70 | 0.05 | 1.37% | 3.62 | 3.70 | 53011 | 1939.07 | 0.56% |
| 2024-02-21 | 3.56 | 3.65 | 0.07 | 1.96% | 3.53 | 3.72 | 82612 | 3017.18 | 0.87% |
| 2024-02-20 | 3.56 | 3.58 | 0.01 | 0.28% | 3.50 | 3.59 | 55814 | 1980.46 | 0.58% |
| 2024-02-19 | 3.46 | 3.57 | 0.15 | 4.39% | 3.44 | 3.65 | 133712 | 4763.08 | 1.40% |