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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.47 | 3.43 | -0.04 | -1.15% | 3.42 | 3.50 | 39467 | 1363.86 | 0.74% |
| 2024-05-14 | 3.43 | 3.47 | 0.01 | 0.29% | 3.43 | 3.52 | 41265 | 1436.70 | 0.77% |
| 2024-05-13 | 3.53 | 3.46 | -0.10 | -2.81% | 3.43 | 3.54 | 73777 | 2566.51 | 1.38% |
| 2024-05-10 | 3.60 | 3.56 | -0.05 | -1.39% | 3.52 | 3.62 | 58966 | 2098.73 | 1.11% |
| 2024-05-09 | 3.50 | 3.61 | 0.09 | 2.56% | 3.50 | 3.64 | 53782 | 1939.64 | 1.01% |
| 2024-05-08 | 3.57 | 3.52 | -0.08 | -2.22% | 3.52 | 3.62 | 50866 | 1811.66 | 0.95% |
| 2024-05-07 | 3.61 | 3.60 | -0.04 | -1.10% | 3.57 | 3.63 | 48975 | 1760.09 | 0.92% |
| 2024-05-06 | 3.63 | 3.64 | 0.09 | 2.54% | 3.54 | 3.65 | 77438 | 2799.97 | 1.45% |
| 2024-04-30 | 3.51 | 3.55 | -0.12 | -3.27% | 3.50 | 3.63 | 85490 | 3045.33 | 1.60% |
| 2024-04-29 | 3.40 | 3.67 | 0.22 | 6.38% | 3.40 | 3.68 | 96262 | 3477.12 | 1.80% |
| 2024-04-26 | 3.31 | 3.45 | 0.12 | 3.60% | 3.30 | 3.46 | 69072 | 2340.17 | 1.30% |
| 2024-04-25 | 3.29 | 3.33 | 0.04 | 1.22% | 3.25 | 3.38 | 51361 | 1711.30 | 0.96% |
| 2024-04-24 | 3.26 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 39514 | 1298.09 | 0.74% |
| 2024-04-23 | 3.29 | 3.27 | 0.01 | 0.31% | 3.23 | 3.35 | 55292 | 1812.19 | 1.04% |
| 2024-04-22 | 3.25 | 3.26 | 0.00 | 0.00% | 3.16 | 3.33 | 69352 | 2254.64 | 1.30% |
| 2024-04-19 | 3.29 | 3.26 | -0.09 | -2.69% | 3.23 | 3.37 | 69460 | 2276.92 | 1.30% |
| 2024-04-18 | 3.44 | 3.35 | -0.09 | -2.62% | 3.34 | 3.48 | 74181 | 2511.68 | 1.39% |
| 2024-04-17 | 3.28 | 3.44 | 0.22 | 6.83% | 3.26 | 3.45 | 87059 | 2933.81 | 1.63% |
| 2024-04-16 | 3.44 | 3.22 | -0.22 | -6.40% | 3.20 | 3.44 | 99328 | 3249.84 | 1.86% |
| 2024-04-15 | 3.63 | 3.44 | -0.19 | -5.23% | 3.40 | 3.67 | 104931 | 3660.49 | 1.97% |
| 2024-04-12 | 3.76 | 3.63 | -0.10 | -2.68% | 3.63 | 3.79 | 58032 | 2149.01 | 1.09% |
| 2024-04-11 | 3.69 | 3.73 | 0.01 | 0.27% | 3.65 | 3.79 | 48265 | 1802.65 | 0.90% |
| 2024-04-10 | 3.80 | 3.72 | -0.10 | -2.62% | 3.68 | 3.82 | 59287 | 2218.07 | 1.11% |
| 2024-04-09 | 3.70 | 3.82 | 0.12 | 3.24% | 3.68 | 3.83 | 74576 | 2821.70 | 1.40% |
| 2024-04-08 | 3.88 | 3.70 | -0.16 | -4.15% | 3.70 | 3.88 | 84633 | 3189.11 | 1.59% |
| 2024-04-03 | 4.03 | 3.86 | -0.18 | -4.46% | 3.86 | 4.04 | 122851 | 4803.28 | 2.30% |
| 2024-04-02 | 4.05 | 4.04 | 0.16 | 4.12% | 3.98 | 4.15 | 165378 | 6707.85 | 3.10% |
| 2024-04-01 | 3.78 | 3.88 | 0.12 | 3.19% | 3.77 | 3.88 | 54029 | 2076.29 | 1.01% |
| 2024-03-29 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.81 | 43216 | 1624.64 | 0.81% |
| 2024-03-28 | 3.68 | 3.76 | 0.08 | 2.17% | 3.67 | 3.81 | 52109 | 1952.02 | 0.98% |
| 2024-03-27 | 3.88 | 3.68 | -0.17 | -4.42% | 3.67 | 3.88 | 62448 | 2360.36 | 1.17% |
| 2024-03-26 | 3.83 | 3.85 | 0.01 | 0.26% | 3.78 | 3.91 | 52319 | 2004.96 | 0.98% |
| 2024-03-25 | 3.98 | 3.84 | -0.13 | -3.27% | 3.83 | 3.99 | 62418 | 2442.67 | 1.17% |
| 2024-03-22 | 4.08 | 3.97 | -0.11 | -2.70% | 3.94 | 4.10 | 77588 | 3101.47 | 1.45% |
| 2024-03-21 | 4.06 | 4.08 | 0.01 | 0.25% | 4.04 | 4.12 | 56418 | 2297.84 | 1.06% |
| 2024-03-20 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.09 | 53290 | 2163.63 | 1.00% |
| 2024-03-19 | 4.07 | 4.04 | -0.03 | -0.74% | 4.03 | 4.08 | 44759 | 1813.85 | 0.84% |
| 2024-03-18 | 4.03 | 4.07 | 0.03 | 0.74% | 4.02 | 4.09 | 69413 | 2816.68 | 1.30% |
| 2024-03-15 | 3.98 | 4.04 | 0.06 | 1.51% | 3.94 | 4.04 | 59580 | 2377.02 | 1.12% |
| 2024-03-14 | 4.03 | 3.98 | -0.04 | -1.00% | 3.92 | 4.05 | 50049 | 1996.63 | 0.94% |
| 2024-03-13 | 4.05 | 4.02 | -0.02 | -0.50% | 3.99 | 4.05 | 54261 | 2180.58 | 1.02% |
| 2024-03-12 | 4.06 | 4.04 | -0.01 | -0.25% | 3.99 | 4.09 | 73539 | 2964.80 | 1.38% |
| 2024-03-11 | 3.96 | 4.05 | 0.08 | 2.02% | 3.96 | 4.05 | 87855 | 3525.51 | 1.65% |
| 2024-03-08 | 3.90 | 3.97 | 0.08 | 2.06% | 3.86 | 3.99 | 71463 | 2806.85 | 1.34% |
| 2024-03-07 | 4.00 | 3.89 | -0.11 | -2.75% | 3.88 | 4.04 | 76725 | 3042.81 | 1.44% |
| 2024-03-06 | 3.84 | 4.00 | 0.16 | 4.17% | 3.81 | 4.05 | 97836 | 3854.57 | 1.83% |
| 2024-03-05 | 3.94 | 3.84 | -0.10 | -2.54% | 3.83 | 3.94 | 68572 | 2656.81 | 1.29% |
| 2024-03-04 | 3.98 | 3.94 | -0.04 | -1.01% | 3.90 | 4.09 | 66415 | 2621.74 | 1.25% |
| 2024-03-01 | 3.99 | 3.98 | 0.00 | 0.00% | 3.93 | 4.04 | 62841 | 2496.39 | 1.18% |
| 2024-02-29 | 3.81 | 3.98 | 0.13 | 3.38% | 3.81 | 3.99 | 92734 | 3645.94 | 1.74% |
| 2024-02-28 | 4.11 | 3.85 | -0.24 | -5.87% | 3.85 | 4.23 | 127503 | 5165.33 | 2.39% |
| 2024-02-27 | 3.96 | 4.09 | 0.13 | 3.28% | 3.92 | 4.10 | 70646 | 2856.92 | 1.32% |
| 2024-02-26 | 3.87 | 3.96 | 0.11 | 2.86% | 3.79 | 4.06 | 103018 | 4068.19 | 1.93% |
| 2024-02-23 | 3.83 | 3.85 | 0.05 | 1.32% | 3.76 | 3.87 | 67421 | 2571.34 | 1.26% |
| 2024-02-22 | 3.78 | 3.80 | 0.04 | 1.06% | 3.73 | 3.85 | 79819 | 3025.92 | 1.50% |
| 2024-02-21 | 3.65 | 3.76 | 0.10 | 2.73% | 3.59 | 3.88 | 125702 | 4743.90 | 2.36% |
| 2024-02-20 | 3.69 | 3.66 | -0.06 | -1.61% | 3.59 | 3.72 | 82180 | 2988.92 | 1.54% |
| 2024-02-19 | 3.91 | 3.72 | -0.13 | -3.38% | 3.62 | 3.92 | 170357 | 6357.74 | 3.19% |
| 2024-02-08 | 3.38 | 3.85 | 0.48 | 14.24% | 3.38 | 3.93 | 196913 | 7358.13 | 3.69% |
| 2024-02-07 | 3.31 | 3.37 | 0.05 | 1.51% | 3.29 | 3.43 | 140814 | 4726.15 | 2.64% |
| 2024-02-06 | 3.13 | 3.32 | 0.16 | 5.06% | 2.98 | 3.43 | 173347 | 5489.18 | 3.25% |