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 | 3.40 | 3.36 | -0.04 | -1.18% | 3.31 | 3.45 | 689761 | 23191.17 | 1.22% |
| 2024-05-16 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.43 | 583244 | 19842.19 | 1.03% |
| 2024-05-15 | 3.47 | 3.40 | -0.08 | -2.30% | 3.39 | 3.50 | 597498 | 20564.48 | 1.06% |
| 2024-05-14 | 3.44 | 3.48 | 0.03 | 0.87% | 3.42 | 3.51 | 837846 | 29111.71 | 1.48% |
| 2024-05-13 | 3.35 | 3.45 | 0.10 | 2.99% | 3.27 | 3.48 | 1224902 | 41680.75 | 2.17% |
| 2024-05-10 | 3.41 | 3.35 | -0.07 | -2.05% | 3.34 | 3.44 | 826785 | 27848.31 | 1.46% |
| 2024-05-09 | 3.33 | 3.42 | 0.08 | 2.40% | 3.31 | 3.44 | 1240092 | 41950.53 | 2.19% |
| 2024-05-08 | 3.37 | 3.34 | -0.05 | -1.47% | 3.30 | 3.39 | 1271721 | 42448.54 | 2.25% |
| 2024-05-07 | 3.60 | 3.39 | -0.20 | -5.57% | 3.36 | 3.60 | 2555990 | 87390.53 | 4.52% |
| 2024-05-06 | 3.51 | 3.59 | 0.33 | 10.12% | 3.51 | 3.59 | 850373 | 30445.63 | 1.50% |
| 2024-04-30 | 3.14 | 3.26 | 0.17 | 5.50% | 3.13 | 3.30 | 1182800 | 38426.29 | 2.09% |
| 2024-04-29 | 3.18 | 3.09 | -0.10 | -3.13% | 3.06 | 3.18 | 977156 | 30223.45 | 1.73% |
| 2024-04-26 | 3.12 | 3.19 | 0.07 | 2.24% | 3.11 | 3.20 | 662643 | 20937.78 | 1.17% |
| 2024-04-25 | 3.16 | 3.12 | -0.04 | -1.27% | 3.10 | 3.16 | 617625 | 19251.49 | 1.09% |
| 2024-04-24 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 562480 | 17727.35 | 1.00% |
| 2024-04-23 | 3.19 | 3.11 | -0.08 | -2.51% | 3.08 | 3.21 | 689765 | 21604.40 | 1.22% |
| 2024-04-22 | 3.27 | 3.19 | -0.08 | -2.45% | 3.18 | 3.29 | 556802 | 17954.60 | 0.99% |
| 2024-04-19 | 3.28 | 3.27 | -0.02 | -0.61% | 3.25 | 3.35 | 576487 | 18993.07 | 1.02% |
| 2024-04-18 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.32 | 550260 | 18108.77 | 0.97% |
| 2024-04-17 | 3.18 | 3.27 | 0.08 | 2.51% | 3.18 | 3.29 | 701912 | 22749.45 | 1.24% |
| 2024-04-16 | 3.31 | 3.19 | -0.12 | -3.63% | 3.17 | 3.33 | 789761 | 25562.74 | 1.40% |
| 2024-04-15 | 3.23 | 3.31 | 0.08 | 2.48% | 3.17 | 3.38 | 804941 | 26482.52 | 1.42% |
| 2024-04-12 | 3.25 | 3.23 | -0.03 | -0.92% | 3.21 | 3.28 | 383917 | 12477.77 | 0.68% |
| 2024-04-11 | 3.22 | 3.26 | 0.02 | 0.62% | 3.20 | 3.30 | 547633 | 17901.29 | 0.97% |
| 2024-04-10 | 3.26 | 3.24 | -0.03 | -0.92% | 3.20 | 3.30 | 597212 | 19423.78 | 1.06% |
| 2024-04-09 | 3.20 | 3.27 | 0.06 | 1.87% | 3.17 | 3.30 | 701722 | 22814.09 | 1.24% |
| 2024-04-08 | 3.18 | 3.21 | 0.04 | 1.26% | 3.16 | 3.31 | 1155655 | 37366.82 | 2.04% |
| 2024-04-03 | 3.05 | 3.17 | 0.12 | 3.93% | 3.05 | 3.19 | 1226078 | 38336.96 | 2.17% |
| 2024-04-02 | 2.98 | 3.05 | 0.07 | 2.35% | 2.98 | 3.06 | 641400 | 19340.46 | 1.13% |
| 2024-04-01 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 3.00 | 393380 | 11723.12 | 0.70% |
| 2024-03-29 | 2.99 | 2.96 | -0.03 | -1.00% | 2.93 | 3.00 | 421204 | 12442.02 | 0.75% |
| 2024-03-28 | 2.96 | 2.99 | 0.03 | 1.01% | 2.93 | 3.02 | 401020 | 11936.71 | 0.71% |
| 2024-03-27 | 3.00 | 2.96 | -0.06 | -1.99% | 2.95 | 3.01 | 536037 | 15984.48 | 0.95% |
| 2024-03-26 | 2.96 | 3.02 | 0.06 | 2.03% | 2.95 | 3.02 | 549185 | 16440.58 | 0.97% |
| 2024-03-25 | 3.00 | 2.96 | -0.06 | -1.99% | 2.96 | 3.04 | 692598 | 20758.41 | 1.23% |
| 2024-03-22 | 2.97 | 3.02 | 0.05 | 1.68% | 2.95 | 3.04 | 883439 | 26499.20 | 1.56% |
| 2024-03-21 | 2.93 | 2.97 | 0.04 | 1.37% | 2.91 | 2.98 | 627111 | 18494.55 | 1.11% |
| 2024-03-20 | 2.89 | 2.93 | 0.05 | 1.74% | 2.86 | 2.94 | 469315 | 13618.47 | 0.83% |
| 2024-03-19 | 2.93 | 2.88 | -0.06 | -2.04% | 2.87 | 2.93 | 692646 | 20012.90 | 1.23% |
| 2024-03-18 | 2.86 | 2.94 | 0.08 | 2.80% | 2.86 | 2.99 | 925565 | 27155.28 | 1.64% |
| 2024-03-15 | 2.84 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 303568 | 8648.98 | 0.54% |
| 2024-03-14 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.88 | 438381 | 12505.62 | 0.78% |
| 2024-03-13 | 2.90 | 2.85 | -0.06 | -2.06% | 2.84 | 2.91 | 637938 | 18228.47 | 1.13% |
| 2024-03-12 | 2.96 | 2.91 | -0.04 | -1.36% | 2.86 | 2.97 | 730272 | 21173.85 | 1.29% |
| 2024-03-11 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.96 | 559069 | 16411.13 | 0.99% |
| 2024-03-08 | 2.90 | 2.93 | 0.02 | 0.69% | 2.89 | 2.96 | 486239 | 14211.63 | 0.86% |
| 2024-03-07 | 2.90 | 2.91 | 0.00 | 0.00% | 2.90 | 2.98 | 603127 | 17718.48 | 1.07% |
| 2024-03-06 | 2.88 | 2.91 | 0.02 | 0.69% | 2.87 | 2.97 | 530629 | 15504.29 | 0.94% |
| 2024-03-05 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 524865 | 15175.43 | 0.93% |
| 2024-03-04 | 2.89 | 2.90 | 0.00 | 0.00% | 2.86 | 2.91 | 506585 | 14637.01 | 0.90% |
| 2024-03-01 | 2.89 | 2.90 | 0.00 | 0.00% | 2.83 | 2.92 | 683381 | 19657.85 | 1.21% |
| 2024-02-29 | 2.82 | 2.90 | 0.07 | 2.47% | 2.81 | 2.90 | 722959 | 20642.23 | 1.28% |
| 2024-02-28 | 2.90 | 2.83 | -0.08 | -2.75% | 2.82 | 2.91 | 878883 | 25200.39 | 1.55% |
| 2024-02-27 | 2.87 | 2.91 | 0.01 | 0.34% | 2.86 | 2.91 | 641999 | 18535.81 | 1.14% |
| 2024-02-26 | 2.92 | 2.90 | 0.00 | 0.00% | 2.84 | 2.98 | 1109353 | 32252.27 | 1.96% |
| 2024-02-23 | 2.80 | 2.90 | 0.10 | 3.57% | 2.78 | 2.91 | 1149229 | 32599.93 | 2.03% |
| 2024-02-22 | 2.76 | 2.80 | 0.03 | 1.08% | 2.74 | 2.81 | 936195 | 25968.89 | 1.66% |
| 2024-02-21 | 2.71 | 2.77 | 0.05 | 1.84% | 2.70 | 2.82 | 1194750 | 33189.51 | 2.11% |
| 2024-02-20 | 2.74 | 2.72 | -0.04 | -1.45% | 2.69 | 2.75 | 838762 | 22808.17 | 1.48% |
| 2024-02-19 | 2.74 | 2.76 | 0.04 | 1.47% | 2.71 | 2.77 | 1153302 | 31568.24 | 2.04% |