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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.62 | 3.66 | 0.04 | 1.10% | 3.62 | 3.68 | 73129 | 2670.59 | 1.46% |
| 2024-05-13 | 3.71 | 3.62 | -0.10 | -2.69% | 3.62 | 3.71 | 102286 | 3731.09 | 2.04% |
| 2024-05-10 | 3.75 | 3.72 | -0.02 | -0.53% | 3.67 | 3.76 | 105708 | 3923.16 | 2.11% |
| 2024-05-09 | 3.64 | 3.74 | 0.07 | 1.91% | 3.64 | 3.79 | 144338 | 5389.16 | 2.88% |
| 2024-05-08 | 3.76 | 3.67 | -0.10 | -2.65% | 3.67 | 3.76 | 136117 | 5035.40 | 2.72% |
| 2024-05-07 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.81 | 166656 | 6272.60 | 3.33% |
| 2024-05-06 | 3.72 | 3.76 | 0.05 | 1.35% | 3.71 | 3.77 | 177841 | 6657.58 | 3.55% |
| 2024-04-30 | 3.85 | 3.71 | -0.15 | -3.89% | 3.65 | 3.85 | 279708 | 10410.01 | 5.58% |
| 2024-04-29 | 3.82 | 3.86 | 0.02 | 0.52% | 3.78 | 3.86 | 292164 | 11199.82 | 5.83% |
| 2024-04-26 | 3.80 | 3.84 | -0.02 | -0.52% | 3.78 | 3.93 | 368068 | 14162.02 | 7.35% |
| 2024-04-25 | 3.68 | 3.86 | 0.15 | 4.04% | 3.65 | 3.86 | 416025 | 15807.40 | 8.30% |
| 2024-04-24 | 3.67 | 3.71 | -0.05 | -1.33% | 3.62 | 3.79 | 326297 | 12103.89 | 6.51% |
| 2024-04-23 | 3.57 | 3.76 | 0.11 | 3.01% | 3.55 | 3.87 | 471564 | 17497.13 | 9.41% |
| 2024-04-22 | 3.74 | 3.65 | -0.41 | -10.10% | 3.65 | 3.85 | 566136 | 21001.61 | 11.30% |
| 2024-04-19 | 4.20 | 4.06 | -0.36 | -8.14% | 3.98 | 4.38 | 925833 | 37996.11 | 18.48% |
| 2024-04-18 | 4.42 | 4.42 | 0.40 | 9.95% | 4.42 | 4.42 | 68248 | 3016.55 | 1.36% |
| 2024-04-17 | 4.02 | 4.02 | 0.37 | 10.14% | 4.02 | 4.02 | 117029 | 4704.56 | 2.34% |
| 2024-04-16 | 3.38 | 3.65 | 0.33 | 9.94% | 3.38 | 3.65 | 215588 | 7836.43 | 4.30% |
| 2024-04-15 | 3.58 | 3.32 | -0.26 | -7.26% | 3.23 | 3.62 | 157388 | 5294.84 | 3.14% |
| 2024-04-12 | 3.62 | 3.58 | -0.04 | -1.10% | 3.56 | 3.67 | 58230 | 2107.08 | 1.16% |
| 2024-04-11 | 3.60 | 3.62 | 0.02 | 0.56% | 3.54 | 3.69 | 78720 | 2865.65 | 1.57% |
| 2024-04-10 | 3.74 | 3.60 | -0.13 | -3.49% | 3.56 | 3.74 | 82413 | 2986.50 | 1.64% |
| 2024-04-09 | 3.65 | 3.73 | 0.08 | 2.19% | 3.65 | 3.74 | 74870 | 2768.55 | 1.49% |
| 2024-04-08 | 3.82 | 3.65 | -0.16 | -4.20% | 3.64 | 3.82 | 84629 | 3135.66 | 1.69% |
| 2024-04-03 | 3.79 | 3.81 | 0.02 | 0.53% | 3.72 | 3.81 | 68654 | 2585.19 | 1.37% |
| 2024-04-02 | 3.79 | 3.79 | 0.02 | 0.53% | 3.74 | 3.83 | 83070 | 3142.37 | 1.66% |
| 2024-04-01 | 3.67 | 3.77 | 0.11 | 3.01% | 3.66 | 3.78 | 85517 | 3187.10 | 1.71% |
| 2024-03-29 | 3.59 | 3.66 | 0.08 | 2.23% | 3.58 | 3.66 | 75071 | 2725.04 | 1.50% |
| 2024-03-28 | 3.48 | 3.58 | 0.10 | 2.87% | 3.46 | 3.62 | 82960 | 2954.82 | 1.66% |
| 2024-03-27 | 3.59 | 3.48 | -0.09 | -2.52% | 3.46 | 3.59 | 75340 | 2662.69 | 1.50% |
| 2024-03-26 | 3.57 | 3.57 | 0.00 | 0.00% | 3.51 | 3.62 | 71603 | 2548.27 | 1.43% |
| 2024-03-25 | 3.63 | 3.57 | -0.08 | -2.19% | 3.57 | 3.68 | 79018 | 2859.30 | 1.58% |
| 2024-03-22 | 3.73 | 3.65 | -0.09 | -2.41% | 3.61 | 3.75 | 102021 | 3736.68 | 2.04% |
| 2024-03-21 | 3.72 | 3.74 | 0.04 | 1.08% | 3.65 | 3.78 | 83057 | 3092.14 | 1.66% |
| 2024-03-20 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.71 | 78142 | 2865.55 | 1.56% |
| 2024-03-19 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.67 | 77931 | 2837.61 | 1.56% |
| 2024-03-18 | 3.60 | 3.64 | 0.06 | 1.68% | 3.58 | 3.65 | 92106 | 3327.92 | 1.84% |
| 2024-03-15 | 3.51 | 3.58 | 0.07 | 1.99% | 3.47 | 3.58 | 74604 | 2637.75 | 1.49% |
| 2024-03-14 | 3.51 | 3.51 | 0.00 | 0.00% | 3.44 | 3.54 | 77224 | 2707.54 | 1.54% |
| 2024-03-13 | 3.53 | 3.51 | -0.02 | -0.57% | 3.46 | 3.54 | 74895 | 2624.43 | 1.49% |
| 2024-03-12 | 3.45 | 3.53 | 0.09 | 2.62% | 3.42 | 3.53 | 99748 | 3468.05 | 1.99% |
| 2024-03-11 | 3.39 | 3.44 | 0.05 | 1.47% | 3.37 | 3.44 | 69792 | 2378.43 | 1.39% |
| 2024-03-08 | 3.37 | 3.39 | 0.02 | 0.59% | 3.32 | 3.40 | 57483 | 1934.13 | 1.15% |
| 2024-03-07 | 3.38 | 3.37 | 0.03 | 0.90% | 3.34 | 3.46 | 112990 | 3830.85 | 2.26% |
| 2024-03-06 | 3.29 | 3.34 | 0.05 | 1.52% | 3.27 | 3.38 | 85610 | 2850.71 | 1.71% |
| 2024-03-05 | 3.41 | 3.29 | -0.12 | -3.52% | 3.27 | 3.41 | 100193 | 3330.74 | 2.00% |
| 2024-03-04 | 3.47 | 3.41 | -0.05 | -1.45% | 3.33 | 3.48 | 89232 | 3025.82 | 1.78% |
| 2024-03-01 | 3.46 | 3.46 | 0.00 | 0.00% | 3.38 | 3.52 | 111117 | 3824.22 | 2.22% |
| 2024-02-29 | 3.32 | 3.46 | 0.10 | 2.98% | 3.20 | 3.47 | 162077 | 5505.12 | 3.23% |
| 2024-02-28 | 3.70 | 3.36 | -0.33 | -8.94% | 3.35 | 3.84 | 219684 | 7860.03 | 4.38% |
| 2024-02-27 | 3.61 | 3.69 | 0.09 | 2.50% | 3.57 | 3.69 | 88238 | 3223.50 | 1.76% |
| 2024-02-26 | 3.54 | 3.60 | 0.06 | 1.69% | 3.53 | 3.70 | 138169 | 4984.85 | 2.76% |
| 2024-02-23 | 3.39 | 3.54 | 0.16 | 4.73% | 3.38 | 3.55 | 128024 | 4426.92 | 2.56% |
| 2024-02-22 | 3.30 | 3.38 | 0.09 | 2.74% | 3.26 | 3.38 | 107360 | 3570.16 | 2.14% |
| 2024-02-21 | 3.16 | 3.29 | 0.10 | 3.13% | 3.13 | 3.39 | 135669 | 4470.95 | 2.71% |
| 2024-02-20 | 3.15 | 3.19 | 0.03 | 0.95% | 3.07 | 3.20 | 112090 | 3538.37 | 2.24% |
| 2024-02-19 | 3.00 | 3.16 | 0.18 | 6.04% | 3.00 | 3.20 | 186948 | 5817.64 | 3.73% |
| 2024-02-08 | 2.72 | 2.98 | 0.20 | 7.19% | 2.66 | 3.01 | 230125 | 6522.20 | 4.59% |
| 2024-02-07 | 2.98 | 2.78 | -0.20 | -6.71% | 2.68 | 3.01 | 274681 | 7635.05 | 5.48% |
| 2024-02-06 | 2.93 | 2.98 | -0.25 | -7.74% | 2.91 | 3.13 | 237574 | 7032.91 | 4.74% |
| 2024-02-05 | 3.54 | 3.23 | -0.36 | -10.03% | 3.23 | 3.54 | 122261 | 3980.84 | 2.44% |