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 | 3.34 | 3.39 | 0.06 | 1.80% | 3.33 | 3.40 | 183381 | 6155.32 | 0.24% |
| 2024-05-16 | 3.38 | 3.33 | -0.05 | -1.48% | 3.33 | 3.40 | 181063 | 6077.64 | 0.24% |
| 2024-05-15 | 3.40 | 3.38 | -0.02 | -0.59% | 3.37 | 3.42 | 137302 | 4658.79 | 0.18% |
| 2024-05-14 | 3.42 | 3.40 | -0.02 | -0.58% | 3.39 | 3.43 | 144188 | 4912.25 | 0.19% |
| 2024-05-13 | 3.43 | 3.42 | 0.00 | 0.00% | 3.35 | 3.43 | 241400 | 8210.38 | 0.32% |
| 2024-05-10 | 3.46 | 3.42 | -0.02 | -0.58% | 3.40 | 3.48 | 151734 | 5197.56 | 0.20% |
| 2024-05-09 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.47 | 276245 | 9449.72 | 0.37% |
| 2024-05-08 | 3.38 | 3.37 | -0.01 | -0.30% | 3.35 | 3.40 | 180562 | 6092.11 | 0.24% |
| 2024-05-07 | 3.43 | 3.38 | -0.04 | -1.17% | 3.37 | 3.44 | 215892 | 7308.78 | 0.29% |
| 2024-05-06 | 3.39 | 3.42 | 0.06 | 1.79% | 3.35 | 3.44 | 325659 | 11083.33 | 0.43% |
| 2024-04-30 | 3.35 | 3.36 | 0.01 | 0.30% | 3.33 | 3.40 | 255246 | 8585.04 | 0.34% |
| 2024-04-29 | 3.32 | 3.35 | 0.00 | 0.00% | 3.29 | 3.36 | 305131 | 10160.80 | 0.40% |
| 2024-04-26 | 3.37 | 3.35 | -0.04 | -1.18% | 3.29 | 3.39 | 393909 | 13122.64 | 0.52% |
| 2024-04-25 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.44 | 363539 | 12327.61 | 0.48% |
| 2024-04-24 | 3.42 | 3.39 | 0.00 | 0.00% | 3.35 | 3.42 | 351372 | 11874.97 | 0.47% |
| 2024-04-23 | 3.47 | 3.39 | -0.06 | -1.74% | 3.36 | 3.49 | 351965 | 11986.13 | 0.47% |
| 2024-04-22 | 3.50 | 3.45 | -0.08 | -2.27% | 3.44 | 3.53 | 231611 | 8049.87 | 0.31% |
| 2024-04-19 | 3.52 | 3.53 | 0.00 | 0.00% | 3.50 | 3.59 | 283086 | 10039.49 | 0.38% |
| 2024-04-18 | 3.57 | 3.53 | -0.03 | -0.84% | 3.51 | 3.58 | 251802 | 8905.03 | 0.33% |
| 2024-04-17 | 3.44 | 3.56 | 0.13 | 3.79% | 3.42 | 3.57 | 430865 | 15024.10 | 0.57% |
| 2024-04-16 | 3.51 | 3.43 | -0.10 | -2.83% | 3.43 | 3.56 | 374920 | 13085.36 | 0.50% |
| 2024-04-15 | 3.55 | 3.53 | -0.02 | -0.56% | 3.46 | 3.57 | 407289 | 14359.29 | 0.54% |
| 2024-04-12 | 3.53 | 3.55 | 0.02 | 0.57% | 3.52 | 3.62 | 323638 | 11529.05 | 0.43% |
| 2024-04-11 | 3.48 | 3.53 | 0.03 | 0.86% | 3.48 | 3.59 | 315944 | 11199.55 | 0.42% |
| 2024-04-10 | 3.48 | 3.50 | 0.02 | 0.57% | 3.45 | 3.52 | 264264 | 9201.95 | 0.35% |
| 2024-04-09 | 3.51 | 3.48 | -0.03 | -0.85% | 3.44 | 3.52 | 290697 | 10093.53 | 0.39% |
| 2024-04-08 | 3.52 | 3.51 | -0.03 | -0.85% | 3.50 | 3.57 | 310970 | 10975.40 | 0.41% |
| 2024-04-03 | 3.55 | 3.54 | 0.04 | 1.14% | 3.50 | 3.65 | 663340 | 23623.74 | 0.88% |
| 2024-04-02 | 3.51 | 3.50 | 0.00 | 0.00% | 3.47 | 3.53 | 385730 | 13486.82 | 0.51% |
| 2024-04-01 | 3.55 | 3.50 | -0.05 | -1.41% | 3.48 | 3.60 | 446755 | 15728.97 | 0.59% |
| 2024-03-29 | 3.36 | 3.55 | 0.19 | 5.65% | 3.36 | 3.58 | 826603 | 28901.96 | 1.10% |
| 2024-03-28 | 3.23 | 3.36 | 0.12 | 3.70% | 3.22 | 3.38 | 458634 | 15254.22 | 0.61% |
| 2024-03-27 | 3.29 | 3.24 | -0.06 | -1.82% | 3.24 | 3.34 | 192964 | 6337.10 | 0.26% |
| 2024-03-26 | 3.27 | 3.30 | 0.03 | 0.92% | 3.24 | 3.31 | 257358 | 8421.89 | 0.34% |
| 2024-03-25 | 3.21 | 3.27 | 0.06 | 1.87% | 3.21 | 3.31 | 373056 | 12218.62 | 0.49% |
| 2024-03-22 | 3.26 | 3.21 | -0.05 | -1.53% | 3.20 | 3.26 | 220420 | 7105.31 | 0.29% |
| 2024-03-21 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.27 | 235120 | 7619.23 | 0.31% |
| 2024-03-20 | 3.28 | 3.25 | -0.02 | -0.61% | 3.23 | 3.28 | 206748 | 6710.81 | 0.32% |
| 2024-03-19 | 3.31 | 3.27 | -0.04 | -1.21% | 3.25 | 3.32 | 253567 | 8305.74 | 0.39% |
| 2024-03-18 | 3.22 | 3.31 | 0.12 | 3.76% | 3.21 | 3.45 | 919802 | 30899.40 | 1.41% |
| 2024-03-15 | 3.15 | 3.19 | 0.05 | 1.59% | 3.12 | 3.20 | 443475 | 14015.61 | 0.68% |
| 2024-03-14 | 3.10 | 3.14 | 0.04 | 1.29% | 3.09 | 3.15 | 299010 | 9350.79 | 0.46% |
| 2024-03-13 | 3.12 | 3.10 | -0.02 | -0.64% | 3.08 | 3.12 | 150411 | 4661.47 | 0.23% |
| 2024-03-12 | 3.13 | 3.12 | -0.01 | -0.32% | 3.10 | 3.13 | 150761 | 4693.97 | 0.23% |
| 2024-03-11 | 3.10 | 3.13 | 0.03 | 0.97% | 3.09 | 3.13 | 164581 | 5109.36 | 0.25% |
| 2024-03-08 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.10 | 136590 | 4213.29 | 0.21% |
| 2024-03-07 | 3.10 | 3.08 | -0.02 | -0.65% | 3.08 | 3.12 | 205393 | 6366.55 | 0.31% |
| 2024-03-06 | 3.08 | 3.10 | 0.02 | 0.65% | 3.08 | 3.11 | 150150 | 4648.17 | 0.23% |
| 2024-03-05 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.11 | 183624 | 5666.53 | 0.28% |
| 2024-03-04 | 3.12 | 3.10 | -0.03 | -0.96% | 3.08 | 3.13 | 223586 | 6924.29 | 0.34% |
| 2024-03-01 | 3.15 | 3.13 | -0.02 | -0.63% | 3.11 | 3.16 | 196988 | 6155.70 | 0.30% |
| 2024-02-29 | 3.12 | 3.15 | 0.03 | 0.96% | 3.11 | 3.16 | 232565 | 7306.05 | 0.36% |
| 2024-02-28 | 3.13 | 3.12 | 0.00 | 0.00% | 3.12 | 3.17 | 348781 | 10970.91 | 0.53% |
| 2024-02-27 | 3.09 | 3.12 | 0.02 | 0.65% | 3.08 | 3.13 | 211921 | 6587.45 | 0.32% |
| 2024-02-26 | 3.12 | 3.10 | -0.03 | -0.96% | 3.10 | 3.15 | 251255 | 7833.94 | 0.38% |
| 2024-02-23 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.16 | 204992 | 6417.06 | 0.31% |
| 2024-02-22 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.16 | 187193 | 5880.58 | 0.29% |
| 2024-02-21 | 3.12 | 3.14 | 0.01 | 0.32% | 3.11 | 3.19 | 234128 | 7385.95 | 0.36% |
| 2024-02-20 | 3.12 | 3.13 | 0.00 | 0.00% | 3.09 | 3.14 | 234657 | 7314.30 | 0.36% |
| 2024-02-19 | 3.17 | 3.13 | -0.01 | -0.32% | 3.10 | 3.21 | 425241 | 13435.05 | 0.65% |
| 2024-02-08 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.24 | 519789 | 16588.99 | 0.80% |