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 | 3.26 | 3.25 | -0.01 | -0.31% | 3.22 | 3.28 | 214922 | 6970.26 | 0.45% |
| 2024-05-16 | 3.31 | 3.26 | -0.04 | -1.21% | 3.25 | 3.35 | 229051 | 7545.85 | 0.48% |
| 2024-05-15 | 3.35 | 3.30 | -0.05 | -1.49% | 3.30 | 3.36 | 176883 | 5887.50 | 0.37% |
| 2024-05-14 | 3.38 | 3.35 | -0.04 | -1.18% | 3.35 | 3.40 | 168427 | 5678.52 | 0.35% |
| 2024-05-13 | 3.36 | 3.39 | 0.02 | 0.59% | 3.32 | 3.41 | 262443 | 8855.59 | 0.55% |
| 2024-05-10 | 3.37 | 3.37 | 0.01 | 0.30% | 3.33 | 3.40 | 161633 | 5430.32 | 0.34% |
| 2024-05-09 | 3.30 | 3.36 | 0.06 | 1.82% | 3.29 | 3.37 | 206730 | 6926.88 | 0.43% |
| 2024-05-08 | 3.35 | 3.30 | -0.04 | -1.20% | 3.30 | 3.35 | 151767 | 5043.53 | 0.32% |
| 2024-05-07 | 3.38 | 3.34 | -0.04 | -1.18% | 3.32 | 3.39 | 202452 | 6773.24 | 0.43% |
| 2024-05-06 | 3.32 | 3.38 | 0.09 | 2.74% | 3.30 | 3.39 | 262532 | 8819.73 | 0.55% |
| 2024-04-30 | 3.29 | 3.29 | 0.01 | 0.30% | 3.28 | 3.33 | 217688 | 7207.21 | 0.46% |
| 2024-04-29 | 3.30 | 3.28 | -0.03 | -0.91% | 3.25 | 3.30 | 231640 | 7592.09 | 0.49% |
| 2024-04-26 | 3.33 | 3.31 | -0.02 | -0.60% | 3.23 | 3.35 | 329089 | 10784.53 | 0.69% |
| 2024-04-25 | 3.34 | 3.33 | -0.01 | -0.30% | 3.30 | 3.38 | 198162 | 6606.45 | 0.42% |
| 2024-04-24 | 3.30 | 3.34 | 0.03 | 0.91% | 3.28 | 3.35 | 195464 | 6491.50 | 0.41% |
| 2024-04-23 | 3.37 | 3.31 | -0.06 | -1.78% | 3.29 | 3.37 | 251323 | 8342.72 | 0.53% |
| 2024-04-22 | 3.47 | 3.37 | -0.09 | -2.60% | 3.35 | 3.48 | 301079 | 10247.53 | 0.63% |
| 2024-04-19 | 3.43 | 3.46 | 0.03 | 0.87% | 3.41 | 3.49 | 310532 | 10737.58 | 0.65% |
| 2024-04-18 | 3.39 | 3.43 | 0.03 | 0.88% | 3.38 | 3.49 | 519580 | 17811.57 | 1.09% |
| 2024-04-17 | 3.27 | 3.40 | 0.12 | 3.66% | 3.26 | 3.40 | 378610 | 12648.29 | 0.80% |
| 2024-04-16 | 3.36 | 3.28 | -0.08 | -2.38% | 3.27 | 3.40 | 377866 | 12604.84 | 0.79% |
| 2024-04-15 | 3.28 | 3.36 | 0.07 | 2.13% | 3.24 | 3.38 | 392039 | 13082.77 | 0.82% |
| 2024-04-12 | 3.30 | 3.29 | -0.02 | -0.60% | 3.28 | 3.33 | 199519 | 6602.77 | 0.42% |
| 2024-04-11 | 3.25 | 3.31 | 0.07 | 2.16% | 3.22 | 3.32 | 243506 | 8009.46 | 0.51% |
| 2024-04-10 | 3.24 | 3.24 | -0.01 | -0.31% | 3.21 | 3.27 | 180626 | 5847.71 | 0.38% |
| 2024-04-09 | 3.28 | 3.25 | -0.03 | -0.91% | 3.22 | 3.29 | 176512 | 5732.43 | 0.37% |
| 2024-04-08 | 3.29 | 3.28 | -0.03 | -0.91% | 3.26 | 3.34 | 295360 | 9758.21 | 0.62% |
| 2024-04-03 | 3.27 | 3.31 | 0.04 | 1.22% | 3.26 | 3.31 | 261100 | 8605.25 | 0.55% |
| 2024-04-02 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.31 | 240582 | 7890.22 | 0.51% |
| 2024-04-01 | 3.22 | 3.29 | 0.07 | 2.17% | 3.20 | 3.30 | 302394 | 9837.44 | 0.64% |
| 2024-03-29 | 3.21 | 3.22 | 0.01 | 0.31% | 3.17 | 3.23 | 310821 | 9940.38 | 0.65% |
| 2024-03-28 | 3.21 | 3.21 | -0.01 | -0.31% | 3.16 | 3.23 | 289741 | 9235.29 | 0.61% |
| 2024-03-27 | 3.28 | 3.22 | -0.05 | -1.53% | 3.22 | 3.28 | 227642 | 7406.51 | 0.48% |
| 2024-03-26 | 3.21 | 3.27 | 0.06 | 1.87% | 3.19 | 3.28 | 260014 | 8395.81 | 0.55% |
| 2024-03-25 | 3.24 | 3.21 | -0.03 | -0.93% | 3.20 | 3.27 | 257830 | 8355.99 | 0.54% |
| 2024-03-22 | 3.21 | 3.24 | 0.04 | 1.25% | 3.20 | 3.33 | 363487 | 11817.36 | 0.76% |
| 2024-03-21 | 3.17 | 3.20 | 0.03 | 0.95% | 3.14 | 3.22 | 259082 | 8237.01 | 0.54% |
| 2024-03-20 | 3.14 | 3.17 | 0.01 | 0.32% | 3.12 | 3.18 | 170289 | 5368.25 | 0.36% |
| 2024-03-19 | 3.19 | 3.16 | -0.03 | -0.94% | 3.14 | 3.22 | 263705 | 8392.47 | 0.55% |
| 2024-03-18 | 3.16 | 3.19 | 0.03 | 0.95% | 3.16 | 3.21 | 208406 | 6625.93 | 0.44% |
| 2024-03-15 | 3.15 | 3.16 | 0.00 | 0.00% | 3.12 | 3.16 | 160845 | 5061.85 | 0.34% |
| 2024-03-14 | 3.09 | 3.16 | 0.05 | 1.61% | 3.09 | 3.17 | 272835 | 8588.40 | 0.57% |
| 2024-03-13 | 3.13 | 3.11 | -0.02 | -0.64% | 3.08 | 3.13 | 189958 | 5898.40 | 0.40% |
| 2024-03-12 | 3.17 | 3.13 | -0.04 | -1.26% | 3.11 | 3.17 | 218331 | 6832.97 | 0.46% |
| 2024-03-11 | 3.18 | 3.17 | -0.01 | -0.31% | 3.14 | 3.19 | 175231 | 5528.37 | 0.37% |
| 2024-03-08 | 3.13 | 3.18 | 0.04 | 1.27% | 3.11 | 3.19 | 210079 | 6618.28 | 0.44% |
| 2024-03-07 | 3.11 | 3.14 | 0.03 | 0.96% | 3.09 | 3.19 | 275404 | 8677.11 | 0.58% |
| 2024-03-06 | 3.14 | 3.11 | -0.05 | -1.58% | 3.08 | 3.15 | 358436 | 11156.64 | 0.75% |
| 2024-03-05 | 3.24 | 3.16 | -0.07 | -2.17% | 3.14 | 3.24 | 337107 | 10664.99 | 0.71% |
| 2024-03-04 | 3.17 | 3.23 | 0.04 | 1.25% | 3.17 | 3.27 | 439119 | 14151.74 | 0.92% |
| 2024-03-01 | 3.22 | 3.19 | -0.02 | -0.62% | 3.14 | 3.22 | 425017 | 13485.25 | 0.89% |
| 2024-02-29 | 3.19 | 3.21 | -0.01 | -0.31% | 3.13 | 3.25 | 763016 | 24305.79 | 1.60% |
| 2024-02-28 | 3.06 | 3.22 | 0.17 | 5.57% | 3.05 | 3.36 | 1054685 | 34126.98 | 2.22% |
| 2024-02-27 | 3.02 | 3.05 | 0.02 | 0.66% | 3.01 | 3.06 | 197809 | 6002.34 | 0.42% |
| 2024-02-26 | 3.08 | 3.03 | -0.06 | -1.94% | 3.01 | 3.09 | 250821 | 7617.50 | 0.53% |
| 2024-02-23 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.10 | 189357 | 5817.52 | 0.40% |
| 2024-02-22 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.12 | 209340 | 6467.85 | 0.44% |
| 2024-02-21 | 3.04 | 3.09 | 0.03 | 0.98% | 3.04 | 3.16 | 308701 | 9573.81 | 0.65% |
| 2024-02-20 | 3.02 | 3.06 | 0.04 | 1.32% | 2.98 | 3.09 | 302143 | 9171.25 | 0.64% |
| 2024-02-19 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.07 | 341507 | 10332.00 | 0.72% |