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 | 3.340 | 3.350 | 0.010 | 0.30% | 3.340 | 3.360 | 6322 | 211.635 | 0.05% |
| 2024-05-13 | 3.370 | 3.340 | -0.040 | -1.18% | 3.320 | 3.380 | 13934 | 465.786 | 0.12% |
| 2024-05-10 | 3.420 | 3.380 | -0.020 | -0.59% | 3.360 | 3.420 | 16279 | 551.883 | 0.13% |
| 2024-05-09 | 3.410 | 3.400 | -0.030 | -0.87% | 3.390 | 3.440 | 27367 | 934.038 | 0.23% |
| 2024-05-08 | 3.340 | 3.430 | 0.080 | 2.39% | 3.330 | 3.490 | 45034 | 1536.628 | 0.37% |
| 2024-05-07 | 3.370 | 3.350 | -0.010 | -0.30% | 3.330 | 3.380 | 14922 | 500.715 | 0.12% |
| 2024-05-06 | 3.360 | 3.360 | 0.030 | 0.90% | 3.330 | 3.370 | 22864 | 766.487 | 0.19% |
| 2024-04-30 | 3.310 | 3.330 | 0.000 | 0.00% | 3.300 | 3.340 | 20821 | 691.462 | 0.17% |
| 2024-04-29 | 3.310 | 3.330 | 0.000 | 0.00% | 3.290 | 3.330 | 26046 | 863.626 | 0.22% |
| 2024-04-26 | 3.360 | 3.330 | -0.050 | -1.48% | 3.290 | 3.360 | 46302 | 1533.849 | 0.38% |
| 2024-04-25 | 3.400 | 3.380 | 0.000 | 0.00% | 3.360 | 3.400 | 8327 | 281.446 | 0.07% |
| 2024-04-24 | 3.400 | 3.380 | -0.020 | -0.59% | 3.360 | 3.420 | 7208 | 243.981 | 0.06% |
| 2024-04-23 | 3.380 | 3.400 | 0.030 | 0.89% | 3.360 | 3.410 | 7683 | 260.332 | 0.06% |
| 2024-04-22 | 3.390 | 3.370 | -0.030 | -0.88% | 3.350 | 3.400 | 8598 | 289.336 | 0.07% |
| 2024-04-19 | 3.410 | 3.400 | -0.030 | -0.87% | 3.390 | 3.440 | 11846 | 403.470 | 0.10% |
| 2024-04-18 | 3.430 | 3.430 | -0.010 | -0.29% | 3.410 | 3.490 | 9790 | 335.855 | 0.08% |
| 2024-04-17 | 3.320 | 3.440 | 0.140 | 4.24% | 3.320 | 3.480 | 27928 | 957.367 | 0.23% |
| 2024-04-16 | 3.400 | 3.300 | -0.100 | -2.94% | 3.290 | 3.410 | 31409 | 1042.518 | 0.26% |
| 2024-04-15 | 3.450 | 3.400 | -0.040 | -1.16% | 3.330 | 3.470 | 16776 | 570.666 | 0.14% |
| 2024-04-12 | 3.490 | 3.440 | -0.050 | -1.43% | 3.420 | 3.500 | 13814 | 475.954 | 0.11% |
| 2024-04-11 | 3.490 | 3.490 | -0.010 | -0.29% | 3.450 | 3.520 | 14049 | 489.370 | 0.12% |
| 2024-04-10 | 3.460 | 3.500 | 0.060 | 1.74% | 3.410 | 3.550 | 39507 | 1386.723 | 0.33% |
| 2024-04-09 | 3.420 | 3.440 | 0.020 | 0.58% | 3.420 | 3.450 | 6020 | 207.303 | 0.05% |
| 2024-04-08 | 3.480 | 3.420 | -0.070 | -2.01% | 3.410 | 3.480 | 20523 | 705.959 | 0.17% |
| 2024-04-03 | 3.490 | 3.490 | 0.000 | 0.00% | 3.460 | 3.500 | 15288 | 531.005 | 0.13% |
| 2024-04-02 | 3.500 | 3.490 | -0.010 | -0.29% | 3.470 | 3.510 | 16086 | 561.162 | 0.13% |
| 2024-04-01 | 3.510 | 3.500 | 0.010 | 0.29% | 3.480 | 3.510 | 20753 | 724.413 | 0.17% |
| 2024-03-29 | 3.470 | 3.490 | 0.010 | 0.29% | 3.460 | 3.500 | 12134 | 422.686 | 0.10% |
| 2024-03-28 | 3.440 | 3.480 | 0.010 | 0.29% | 3.440 | 3.510 | 19686 | 685.657 | 0.16% |
| 2024-03-27 | 3.460 | 3.470 | 0.010 | 0.29% | 3.460 | 3.540 | 23573 | 825.879 | 0.20% |
| 2024-03-26 | 3.450 | 3.460 | 0.000 | 0.00% | 3.450 | 3.500 | 14531 | 503.724 | 0.12% |
| 2024-03-25 | 3.530 | 3.460 | -0.050 | -1.42% | 3.450 | 3.530 | 22407 | 779.074 | 0.19% |
| 2024-03-22 | 3.590 | 3.510 | -0.070 | -1.96% | 3.480 | 3.590 | 24867 | 876.298 | 0.21% |
| 2024-03-21 | 3.590 | 3.580 | 0.010 | 0.28% | 3.570 | 3.610 | 23828 | 854.900 | 0.20% |
| 2024-03-20 | 3.580 | 3.570 | -0.010 | -0.28% | 3.560 | 3.590 | 15522 | 554.647 | 0.13% |
| 2024-03-19 | 3.600 | 3.580 | -0.020 | -0.56% | 3.570 | 3.610 | 24718 | 885.775 | 0.20% |
| 2024-03-18 | 3.580 | 3.600 | 0.010 | 0.28% | 3.560 | 3.620 | 25255 | 905.330 | 0.21% |
| 2024-03-15 | 3.470 | 3.590 | 0.100 | 2.87% | 3.460 | 3.640 | 54802 | 1961.789 | 0.45% |
| 2024-03-14 | 3.520 | 3.490 | -0.030 | -0.85% | 3.460 | 3.550 | 23969 | 842.953 | 0.20% |
| 2024-03-13 | 3.560 | 3.520 | -0.040 | -1.12% | 3.510 | 3.570 | 18514 | 653.523 | 0.15% |
| 2024-03-12 | 3.520 | 3.560 | 0.040 | 1.14% | 3.490 | 3.560 | 34281 | 1210.855 | 0.28% |
| 2024-03-11 | 3.490 | 3.520 | 0.020 | 0.57% | 3.400 | 3.540 | 38382 | 1336.670 | 0.32% |
| 2024-03-08 | 3.530 | 3.500 | -0.030 | -0.85% | 3.470 | 3.550 | 23057 | 806.393 | 0.19% |
| 2024-03-07 | 3.600 | 3.530 | -0.070 | -1.94% | 3.500 | 3.600 | 38417 | 1363.285 | 0.32% |
| 2024-03-06 | 3.590 | 3.600 | 0.010 | 0.28% | 3.570 | 3.630 | 25136 | 905.643 | 0.21% |
| 2024-03-05 | 3.680 | 3.590 | -0.090 | -2.45% | 3.560 | 3.680 | 37041 | 1332.238 | 0.31% |
| 2024-03-04 | 3.750 | 3.680 | -0.060 | -1.60% | 3.650 | 3.770 | 25509 | 939.238 | 0.21% |
| 2024-03-01 | 3.790 | 3.740 | -0.020 | -0.53% | 3.730 | 3.790 | 27098 | 1015.951 | 0.22% |
| 2024-02-29 | 3.700 | 3.760 | 0.040 | 1.08% | 3.680 | 3.760 | 44933 | 1674.538 | 0.37% |
| 2024-02-28 | 3.830 | 3.720 | -0.130 | -3.38% | 3.720 | 3.890 | 79721 | 3046.660 | 0.66% |
| 2024-02-27 | 3.710 | 3.850 | 0.100 | 2.67% | 3.580 | 3.850 | 97259 | 3640.381 | 0.81% |
| 2024-02-26 | 3.740 | 3.750 | -0.010 | -0.27% | 3.720 | 3.790 | 23810 | 892.684 | 0.20% |
| 2024-02-23 | 3.800 | 3.760 | -0.040 | -1.05% | 3.730 | 3.810 | 28280 | 1064.283 | 0.23% |
| 2024-02-22 | 3.790 | 3.800 | -0.010 | -0.26% | 3.770 | 3.830 | 26376 | 1000.755 | 0.22% |
| 2024-02-21 | 3.800 | 3.810 | 0.000 | 0.00% | 3.730 | 3.870 | 48797 | 1863.674 | 0.40% |
| 2024-02-20 | 3.740 | 3.810 | 0.080 | 2.14% | 3.670 | 3.840 | 37507 | 1409.249 | 0.31% |
| 2024-02-19 | 3.680 | 3.730 | 0.070 | 1.91% | 3.650 | 3.740 | 32362 | 1198.834 | 0.27% |
| 2024-02-08 | 3.590 | 3.660 | 0.090 | 2.52% | 3.450 | 3.680 | 43788 | 1566.465 | 0.36% |
| 2024-02-07 | 3.590 | 3.570 | -0.020 | -0.56% | 3.550 | 3.720 | 51791 | 1888.566 | 0.43% |
| 2024-02-06 | 3.320 | 3.590 | 0.230 | 6.85% | 3.280 | 3.600 | 51591 | 1800.771 | 0.43% |
| 2024-02-05 | 3.500 | 3.360 | -0.230 | -6.41% | 3.300 | 3.600 | 45821 | 1545.417 | 0.38% |