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 | 3.46 | 3.44 | 0.13 | 3.93% | 3.36 | 3.47 | 29599 | 1010.82 | 1.02% |
| 2024-05-16 | 3.41 | 3.31 | -0.11 | -3.22% | 3.25 | 3.41 | 52476 | 1721.17 | 1.82% |
| 2024-05-15 | 3.38 | 3.42 | 0.05 | 1.48% | 3.37 | 3.45 | 17255 | 588.65 | 0.60% |
| 2024-05-14 | 3.52 | 3.37 | -0.17 | -4.80% | 3.36 | 3.52 | 30425 | 1034.26 | 1.05% |
| 2024-05-13 | 3.68 | 3.54 | -0.19 | -5.09% | 3.54 | 3.68 | 13326 | 480.88 | 0.46% |
| 2024-05-10 | 3.78 | 3.73 | -0.07 | -1.84% | 3.72 | 3.79 | 5768 | 215.98 | 0.20% |
| 2024-05-09 | 3.74 | 3.80 | 0.05 | 1.33% | 3.74 | 3.80 | 9642 | 364.22 | 0.33% |
| 2024-05-08 | 3.78 | 3.75 | -0.01 | -0.27% | 3.71 | 3.78 | 5466 | 204.82 | 0.19% |
| 2024-05-07 | 3.73 | 3.76 | 0.00 | 0.00% | 3.73 | 3.82 | 8099 | 305.69 | 0.28% |
| 2024-05-06 | 3.82 | 3.76 | -0.06 | -1.57% | 3.68 | 3.82 | 18237 | 682.96 | 0.63% |
| 2024-04-30 | 3.68 | 3.82 | 0.08 | 2.14% | 3.66 | 3.83 | 21306 | 794.71 | 0.74% |
| 2024-04-29 | 3.54 | 3.74 | 0.18 | 5.06% | 3.53 | 3.74 | 23596 | 872.23 | 0.82% |
| 2024-04-26 | 3.49 | 3.56 | 0.05 | 1.42% | 3.43 | 3.58 | 16426 | 577.00 | 0.57% |
| 2024-04-25 | 3.49 | 3.51 | 0.02 | 0.57% | 3.48 | 3.56 | 11362 | 398.68 | 0.39% |
| 2024-04-24 | 3.50 | 3.49 | 0.00 | 0.00% | 3.46 | 3.52 | 12306 | 429.94 | 0.43% |
| 2024-04-23 | 3.50 | 3.49 | 0.00 | 0.00% | 3.44 | 3.52 | 15326 | 532.14 | 0.53% |
| 2024-04-22 | 3.48 | 3.49 | 0.00 | 0.00% | 3.47 | 3.59 | 10091 | 355.32 | 0.35% |
| 2024-04-19 | 3.50 | 3.49 | -0.06 | -1.69% | 3.45 | 3.53 | 11066 | 385.82 | 0.38% |
| 2024-04-18 | 3.45 | 3.55 | 0.09 | 2.60% | 3.35 | 3.55 | 24027 | 828.04 | 0.83% |
| 2024-04-17 | 3.45 | 3.46 | -0.01 | -0.29% | 3.44 | 3.62 | 27126 | 947.27 | 0.94% |
| 2024-04-16 | 3.62 | 3.47 | -0.18 | -4.93% | 3.47 | 3.63 | 12843 | 453.21 | 0.44% |
| 2024-04-15 | 3.66 | 3.65 | -0.19 | -4.95% | 3.65 | 3.75 | 41957 | 1536.09 | 1.45% |
| 2024-04-12 | 3.77 | 3.84 | 0.04 | 1.05% | 3.77 | 3.87 | 15550 | 591.94 | 0.54% |
| 2024-04-11 | 3.79 | 3.80 | -0.03 | -0.78% | 3.76 | 3.84 | 14706 | 559.32 | 0.51% |
| 2024-04-10 | 4.03 | 3.83 | -0.20 | -4.96% | 3.83 | 4.03 | 35755 | 1383.32 | 1.24% |
| 2024-04-09 | 3.99 | 4.03 | 0.03 | 0.75% | 3.98 | 4.05 | 12135 | 486.87 | 0.42% |
| 2024-04-08 | 4.08 | 4.00 | -0.13 | -3.15% | 3.98 | 4.12 | 27755 | 1122.83 | 0.96% |
| 2024-04-03 | 4.15 | 4.13 | -0.04 | -0.96% | 4.06 | 4.15 | 24784 | 1015.07 | 0.86% |
| 2024-04-02 | 4.02 | 4.17 | 0.13 | 3.22% | 4.02 | 4.19 | 35039 | 1440.66 | 1.21% |
| 2024-04-01 | 3.99 | 4.04 | -0.16 | -3.81% | 3.99 | 4.11 | 72984 | 2928.90 | 2.53% |
| 2024-03-29 | 4.17 | 4.20 | -0.03 | -0.71% | 4.15 | 4.35 | 27696 | 1174.75 | 0.96% |
| 2024-03-28 | 4.14 | 4.23 | 0.04 | 0.95% | 4.07 | 4.27 | 33140 | 1378.86 | 1.15% |
| 2024-03-27 | 4.42 | 4.19 | -0.22 | -4.99% | 4.19 | 4.47 | 33237 | 1413.89 | 1.15% |
| 2024-03-26 | 4.41 | 4.41 | 0.01 | 0.23% | 4.34 | 4.48 | 21710 | 958.08 | 0.75% |
| 2024-03-25 | 4.36 | 4.40 | 0.06 | 1.38% | 4.34 | 4.53 | 31989 | 1421.39 | 1.11% |
| 2024-03-22 | 4.25 | 4.34 | 0.10 | 2.36% | 4.24 | 4.34 | 33606 | 1437.37 | 1.16% |
| 2024-03-21 | 4.17 | 4.24 | 0.05 | 1.19% | 4.17 | 4.26 | 18153 | 764.70 | 0.63% |
| 2024-03-20 | 4.20 | 4.19 | -0.04 | -0.95% | 4.15 | 4.22 | 25306 | 1057.39 | 0.88% |
| 2024-03-19 | 4.10 | 4.23 | 0.14 | 3.42% | 4.10 | 4.26 | 35074 | 1464.51 | 1.21% |
| 2024-03-18 | 4.01 | 4.09 | 0.05 | 1.24% | 4.01 | 4.14 | 25952 | 1060.45 | 0.90% |
| 2024-03-15 | 3.97 | 4.04 | 0.05 | 1.25% | 3.94 | 4.04 | 32754 | 1303.25 | 1.13% |
| 2024-03-14 | 4.02 | 3.99 | -0.01 | -0.25% | 3.94 | 4.06 | 24219 | 970.35 | 0.84% |
| 2024-03-13 | 4.04 | 4.00 | -0.08 | -1.96% | 3.99 | 4.05 | 21690 | 871.00 | 0.75% |
| 2024-03-12 | 4.14 | 4.08 | -0.08 | -1.92% | 4.04 | 4.14 | 28957 | 1182.14 | 1.00% |
| 2024-03-11 | 4.08 | 4.16 | 0.04 | 0.97% | 4.08 | 4.22 | 31238 | 1293.06 | 1.08% |
| 2024-03-08 | 4.06 | 4.12 | 0.04 | 0.98% | 4.02 | 4.15 | 46127 | 1881.42 | 1.60% |
| 2024-03-07 | 4.08 | 4.08 | 0.01 | 0.25% | 4.00 | 4.23 | 82983 | 3402.83 | 2.87% |
| 2024-03-06 | 3.89 | 4.07 | 0.19 | 4.90% | 3.88 | 4.07 | 65946 | 2621.01 | 2.28% |
| 2024-03-05 | 3.74 | 3.88 | 0.15 | 4.02% | 3.65 | 3.92 | 91327 | 3549.88 | 3.16% |
| 2024-03-04 | 3.60 | 3.73 | 0.12 | 3.32% | 3.48 | 3.73 | 52979 | 1892.68 | 1.83% |
| 2024-03-01 | 3.70 | 3.61 | -0.08 | -2.17% | 3.57 | 3.71 | 33410 | 1213.33 | 1.16% |
| 2024-02-29 | 3.57 | 3.69 | -0.02 | -0.54% | 3.53 | 3.70 | 39288 | 1424.45 | 1.36% |
| 2024-02-28 | 3.89 | 3.71 | -0.19 | -4.87% | 3.71 | 3.95 | 45856 | 1747.35 | 1.59% |
| 2024-02-27 | 3.81 | 3.90 | 0.03 | 0.78% | 3.80 | 3.94 | 30865 | 1189.34 | 1.07% |
| 2024-02-26 | 3.89 | 3.87 | 0.09 | 2.38% | 3.75 | 3.95 | 46326 | 1781.17 | 1.60% |
| 2024-02-23 | 3.58 | 3.78 | 0.18 | 5.00% | 3.57 | 3.78 | 33984 | 1249.70 | 1.18% |
| 2024-02-22 | 3.59 | 3.60 | 0.00 | 0.00% | 3.52 | 3.61 | 34631 | 1235.23 | 1.20% |
| 2024-02-21 | 3.54 | 3.60 | 0.01 | 0.28% | 3.54 | 3.72 | 50310 | 1821.14 | 1.74% |
| 2024-02-20 | 3.36 | 3.59 | 0.15 | 4.36% | 3.33 | 3.61 | 54278 | 1901.56 | 1.88% |
| 2024-02-19 | 3.38 | 3.44 | 0.06 | 1.78% | 3.21 | 3.45 | 69067 | 2274.60 | 2.39% |