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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.400 | 3.360 | -0.030 | -0.88% | 3.360 | 3.410 | 7469 | 252.781 | 0.71% |
| 2024-05-10 | 3.420 | 3.390 | -0.020 | -0.59% | 3.370 | 3.420 | 6885 | 233.223 | 0.66% |
| 2024-05-09 | 3.410 | 3.410 | 0.010 | 0.29% | 3.390 | 3.440 | 9398 | 321.835 | 0.90% |
| 2024-05-08 | 3.430 | 3.400 | -0.030 | -0.87% | 3.390 | 3.440 | 7022 | 239.306 | 0.67% |
| 2024-05-07 | 3.470 | 3.430 | -0.030 | -0.87% | 3.410 | 3.470 | 6146 | 210.924 | 0.59% |
| 2024-05-06 | 3.450 | 3.460 | 0.030 | 0.87% | 3.440 | 3.470 | 8656 | 298.975 | 0.83% |
| 2024-04-30 | 3.440 | 3.430 | -0.040 | -1.15% | 3.410 | 3.480 | 9540 | 327.787 | 0.91% |
| 2024-04-29 | 3.410 | 3.470 | 0.050 | 1.46% | 3.400 | 3.480 | 7118 | 244.847 | 0.68% |
| 2024-04-26 | 3.370 | 3.420 | 0.020 | 0.59% | 3.360 | 3.430 | 5533 | 187.780 | 0.53% |
| 2024-04-25 | 3.430 | 3.400 | -0.010 | -0.29% | 3.380 | 3.430 | 3428 | 116.654 | 0.33% |
| 2024-04-24 | 3.400 | 3.410 | 0.000 | 0.00% | 3.360 | 3.430 | 3678 | 124.874 | 0.35% |
| 2024-04-23 | 3.380 | 3.410 | 0.060 | 1.79% | 3.320 | 3.430 | 6163 | 208.541 | 0.59% |
| 2024-04-22 | 3.360 | 3.350 | -0.010 | -0.30% | 3.260 | 3.390 | 5140 | 171.153 | 0.49% |
| 2024-04-19 | 3.360 | 3.360 | -0.020 | -0.59% | 3.330 | 3.400 | 5337 | 179.705 | 0.51% |
| 2024-04-18 | 3.380 | 3.380 | -0.020 | -0.59% | 3.330 | 3.460 | 8602 | 292.691 | 0.82% |
| 2024-04-17 | 3.320 | 3.400 | 0.160 | 4.94% | 3.300 | 3.400 | 11988 | 402.169 | 1.15% |
| 2024-04-16 | 3.480 | 3.240 | -0.250 | -7.16% | 3.230 | 3.480 | 14718 | 487.608 | 1.41% |
| 2024-04-15 | 3.620 | 3.490 | -0.140 | -3.86% | 3.440 | 3.650 | 9045 | 319.435 | 0.86% |
| 2024-04-12 | 3.650 | 3.630 | -0.020 | -0.55% | 3.610 | 3.660 | 3289 | 119.575 | 0.31% |
| 2024-04-11 | 3.720 | 3.650 | -0.090 | -2.41% | 3.630 | 3.720 | 9795 | 359.377 | 0.94% |
| 2024-04-10 | 3.640 | 3.740 | 0.090 | 2.47% | 3.620 | 3.830 | 23982 | 896.844 | 2.29% |
| 2024-04-09 | 3.560 | 3.650 | 0.080 | 2.24% | 3.560 | 3.650 | 8866 | 321.047 | 0.85% |
| 2024-04-08 | 3.720 | 3.570 | -0.120 | -3.25% | 3.550 | 3.720 | 9316 | 336.975 | 0.89% |
| 2024-04-03 | 3.730 | 3.690 | -0.030 | -0.81% | 3.690 | 3.760 | 8338 | 309.877 | 0.80% |
| 2024-04-02 | 3.760 | 3.720 | -0.040 | -1.06% | 3.720 | 3.780 | 12383 | 462.521 | 1.18% |
| 2024-04-01 | 3.770 | 3.760 | 0.020 | 0.53% | 3.730 | 3.810 | 8568 | 321.484 | 0.82% |
| 2024-03-29 | 3.730 | 3.740 | 0.000 | 0.00% | 3.710 | 3.780 | 6165 | 230.271 | 0.59% |
| 2024-03-28 | 3.790 | 3.740 | 0.020 | 0.54% | 3.700 | 3.830 | 9582 | 359.903 | 0.92% |
| 2024-03-27 | 3.720 | 3.720 | 0.000 | 0.00% | 3.710 | 3.840 | 14971 | 566.688 | 1.43% |
| 2024-03-26 | 3.810 | 3.720 | -0.050 | -1.33% | 3.640 | 3.810 | 12779 | 474.607 | 1.22% |
| 2024-03-25 | 3.870 | 3.770 | -0.080 | -2.08% | 3.770 | 3.870 | 8294 | 315.665 | 0.79% |
| 2024-03-22 | 3.940 | 3.850 | -0.070 | -1.79% | 3.830 | 3.940 | 12977 | 501.457 | 1.24% |
| 2024-03-21 | 3.990 | 3.920 | -0.050 | -1.26% | 3.870 | 3.990 | 11056 | 433.711 | 1.06% |
| 2024-03-20 | 3.960 | 3.970 | 0.040 | 1.02% | 3.910 | 3.980 | 10643 | 420.086 | 1.02% |
| 2024-03-19 | 3.990 | 3.930 | -0.060 | -1.50% | 3.920 | 4.020 | 14998 | 594.176 | 1.43% |
| 2024-03-18 | 3.950 | 3.990 | 0.030 | 0.76% | 3.900 | 4.070 | 44002 | 1751.773 | 4.21% |
| 2024-03-15 | 3.720 | 3.960 | 0.240 | 6.45% | 3.690 | 4.010 | 50370 | 1962.664 | 4.81% |
| 2024-03-14 | 3.720 | 3.720 | 0.020 | 0.54% | 3.700 | 3.770 | 11451 | 426.743 | 1.09% |
| 2024-03-13 | 3.820 | 3.700 | -0.120 | -3.14% | 3.700 | 3.820 | 11760 | 440.511 | 1.12% |
| 2024-03-12 | 3.850 | 3.820 | -0.010 | -0.26% | 3.760 | 3.850 | 13125 | 498.301 | 1.25% |
| 2024-03-11 | 3.760 | 3.830 | 0.060 | 1.59% | 3.730 | 3.850 | 9451 | 359.208 | 0.90% |
| 2024-03-08 | 3.760 | 3.770 | 0.010 | 0.27% | 3.700 | 3.830 | 14360 | 538.692 | 1.37% |
| 2024-03-07 | 3.840 | 3.760 | -0.080 | -2.08% | 3.710 | 3.980 | 32557 | 1263.960 | 3.11% |
| 2024-03-06 | 3.800 | 3.840 | 0.020 | 0.52% | 3.740 | 3.960 | 17408 | 670.818 | 1.66% |
| 2024-03-05 | 3.930 | 3.820 | -0.110 | -2.80% | 3.780 | 3.930 | 14580 | 556.682 | 1.39% |
| 2024-03-04 | 4.060 | 3.930 | -0.150 | -3.68% | 3.860 | 4.080 | 24747 | 974.959 | 2.36% |
| 2024-03-01 | 4.050 | 4.080 | 0.060 | 1.49% | 3.950 | 4.170 | 31195 | 1255.734 | 2.98% |
| 2024-02-29 | 3.880 | 4.020 | 0.130 | 3.34% | 3.860 | 4.030 | 26508 | 1045.297 | 2.53% |
| 2024-02-28 | 4.070 | 3.890 | -0.150 | -3.71% | 3.860 | 4.180 | 37695 | 1519.819 | 3.60% |
| 2024-02-27 | 3.790 | 4.040 | 0.270 | 7.16% | 3.760 | 4.040 | 43323 | 1700.927 | 4.14% |
| 2024-02-26 | 3.810 | 3.770 | -0.060 | -1.57% | 3.710 | 3.870 | 22158 | 841.423 | 2.12% |
| 2024-02-23 | 3.930 | 3.830 | -0.090 | -2.30% | 3.770 | 3.990 | 27217 | 1052.882 | 2.60% |
| 2024-02-22 | 3.910 | 3.920 | -0.010 | -0.25% | 3.850 | 3.980 | 16572 | 648.258 | 1.58% |
| 2024-02-21 | 3.850 | 3.930 | 0.050 | 1.29% | 3.810 | 3.990 | 26295 | 1034.155 | 2.51% |
| 2024-02-20 | 3.870 | 3.880 | 0.060 | 1.57% | 3.780 | 3.910 | 19428 | 749.070 | 1.86% |
| 2024-02-19 | 3.840 | 3.820 | 0.040 | 1.06% | 3.720 | 3.910 | 20806 | 795.203 | 1.99% |
| 2024-02-08 | 3.700 | 3.780 | 0.060 | 1.61% | 3.430 | 3.840 | 25125 | 926.594 | 2.40% |
| 2024-02-07 | 3.730 | 3.720 | 0.010 | 0.27% | 3.700 | 3.930 | 34767 | 1332.422 | 3.32% |
| 2024-02-06 | 3.390 | 3.710 | 0.310 | 9.12% | 3.330 | 3.750 | 30281 | 1082.414 | 2.89% |
| 2024-02-05 | 3.500 | 3.400 | -0.180 | -5.03% | 3.160 | 3.560 | 25529 | 853.674 | 2.44% |