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 | 3.51 | 3.47 | -0.08 | -2.25% | 3.45 | 3.54 | 351700 | 12257.60 | 3.15% |
| 2024-05-14 | 3.44 | 3.55 | 0.11 | 3.20% | 3.42 | 3.62 | 629828 | 22298.38 | 5.64% |
| 2024-05-13 | 3.45 | 3.44 | -0.05 | -1.43% | 3.39 | 3.53 | 382250 | 13203.88 | 3.43% |
| 2024-05-10 | 3.58 | 3.49 | -0.09 | -2.51% | 3.47 | 3.60 | 441179 | 15474.56 | 3.95% |
| 2024-05-09 | 3.63 | 3.58 | -0.03 | -0.83% | 3.55 | 3.66 | 478031 | 17142.46 | 4.28% |
| 2024-05-08 | 3.72 | 3.61 | -0.12 | -3.22% | 3.59 | 3.73 | 562601 | 20479.90 | 5.04% |
| 2024-05-07 | 3.76 | 3.73 | -0.02 | -0.53% | 3.70 | 3.81 | 621640 | 23337.98 | 5.57% |
| 2024-05-06 | 3.72 | 3.75 | 0.04 | 1.08% | 3.67 | 3.83 | 794343 | 29708.46 | 7.12% |
| 2024-04-30 | 3.80 | 3.71 | -0.12 | -3.13% | 3.66 | 3.87 | 837244 | 31276.08 | 7.50% |
| 2024-04-29 | 3.72 | 3.83 | 0.08 | 2.13% | 3.68 | 3.86 | 1288266 | 48935.36 | 11.54% |
| 2024-04-26 | 3.66 | 3.75 | 0.09 | 2.46% | 3.61 | 3.84 | 1528659 | 57164.07 | 13.70% |
| 2024-04-25 | 3.80 | 3.66 | 0.08 | 2.23% | 3.61 | 3.88 | 2107720 | 78639.27 | 18.89% |
| 2024-04-24 | 3.10 | 3.58 | 0.60 | 20.13% | 3.10 | 3.58 | 1197364 | 41434.88 | 10.73% |
| 2024-04-23 | 2.96 | 2.98 | 0.04 | 1.36% | 2.95 | 3.02 | 189810 | 5669.27 | 1.70% |
| 2024-04-22 | 3.01 | 2.94 | -0.09 | -2.97% | 2.91 | 3.02 | 280806 | 8308.19 | 2.52% |
| 2024-04-19 | 3.08 | 3.03 | -0.06 | -1.94% | 3.00 | 3.14 | 358514 | 10973.78 | 3.21% |
| 2024-04-18 | 3.14 | 3.09 | -0.08 | -2.52% | 3.05 | 3.18 | 420136 | 13095.05 | 3.76% |
| 2024-04-17 | 3.02 | 3.17 | 0.28 | 9.69% | 3.02 | 3.20 | 612442 | 19242.96 | 5.49% |
| 2024-04-16 | 3.33 | 2.89 | -0.60 | -17.19% | 2.88 | 3.34 | 879786 | 27024.00 | 7.88% |
| 2024-04-15 | 3.45 | 3.49 | 0.09 | 2.65% | 3.33 | 3.61 | 739319 | 25718.12 | 6.63% |
| 2024-04-12 | 3.39 | 3.40 | -0.01 | -0.29% | 3.37 | 3.52 | 409141 | 14052.37 | 3.67% |
| 2024-04-11 | 3.42 | 3.41 | -0.05 | -1.45% | 3.39 | 3.50 | 417048 | 14364.21 | 3.74% |
| 2024-04-10 | 3.53 | 3.46 | -0.07 | -1.98% | 3.40 | 3.61 | 470943 | 16484.69 | 4.22% |
| 2024-04-09 | 3.58 | 3.53 | -0.02 | -0.56% | 3.48 | 3.61 | 414685 | 14625.63 | 3.72% |
| 2024-04-08 | 3.60 | 3.55 | -0.12 | -3.27% | 3.50 | 3.64 | 586902 | 20928.64 | 5.26% |
| 2024-04-03 | 3.83 | 3.67 | -0.26 | -6.62% | 3.66 | 3.84 | 873968 | 32390.88 | 7.83% |
| 2024-04-02 | 3.77 | 3.93 | 0.10 | 2.61% | 3.73 | 4.11 | 1535879 | 60515.56 | 13.76% |
| 2024-04-01 | 3.79 | 3.83 | -0.05 | -1.29% | 3.74 | 3.87 | 1224172 | 46625.28 | 10.97% |
| 2024-03-29 | 3.95 | 3.88 | 0.00 | 0.00% | 3.68 | 4.02 | 2274626 | 87671.12 | 20.38% |
| 2024-03-28 | 3.40 | 3.88 | 0.65 | 20.12% | 3.40 | 3.88 | 1736282 | 64716.75 | 15.56% |
| 2024-03-27 | 3.34 | 3.23 | -0.16 | -4.72% | 3.19 | 3.36 | 539311 | 17593.12 | 4.83% |
| 2024-03-26 | 3.39 | 3.39 | 0.01 | 0.30% | 3.35 | 3.50 | 511956 | 17502.15 | 4.59% |
| 2024-03-25 | 3.58 | 3.38 | -0.28 | -7.65% | 3.37 | 3.59 | 879251 | 30559.51 | 7.88% |
| 2024-03-22 | 3.45 | 3.66 | 0.16 | 4.57% | 3.42 | 3.75 | 1145924 | 41441.67 | 10.27% |
| 2024-03-21 | 3.45 | 3.50 | 0.09 | 2.64% | 3.42 | 3.53 | 541252 | 18824.87 | 4.85% |
| 2024-03-20 | 3.36 | 3.41 | 0.04 | 1.19% | 3.32 | 3.43 | 370421 | 12504.27 | 3.32% |
| 2024-03-19 | 3.31 | 3.37 | 0.06 | 1.81% | 3.28 | 3.46 | 537714 | 18165.97 | 4.82% |
| 2024-03-18 | 3.23 | 3.31 | 0.10 | 3.12% | 3.21 | 3.31 | 279400 | 9110.71 | 2.50% |
| 2024-03-15 | 3.15 | 3.21 | 0.03 | 0.94% | 3.14 | 3.22 | 174066 | 5533.59 | 1.56% |
| 2024-03-14 | 3.22 | 3.18 | -0.04 | -1.24% | 3.14 | 3.24 | 233434 | 7457.67 | 2.09% |
| 2024-03-13 | 3.23 | 3.22 | 0.00 | 0.00% | 3.17 | 3.25 | 238642 | 7669.12 | 2.14% |
| 2024-03-12 | 3.16 | 3.22 | 0.05 | 1.58% | 3.15 | 3.23 | 265972 | 8503.89 | 2.38% |
| 2024-03-11 | 3.14 | 3.17 | 0.03 | 0.96% | 3.11 | 3.17 | 198107 | 6223.62 | 1.78% |
| 2024-03-08 | 3.11 | 3.14 | 0.04 | 1.29% | 3.07 | 3.14 | 195137 | 6074.07 | 1.75% |
| 2024-03-07 | 3.13 | 3.10 | -0.03 | -0.96% | 3.10 | 3.20 | 270886 | 8511.48 | 2.43% |
| 2024-03-06 | 3.12 | 3.13 | -0.01 | -0.32% | 3.10 | 3.17 | 257584 | 8084.37 | 2.31% |
| 2024-03-05 | 3.21 | 3.14 | -0.11 | -3.38% | 3.12 | 3.21 | 265748 | 8393.14 | 2.38% |
| 2024-03-04 | 3.18 | 3.25 | 0.09 | 2.85% | 3.11 | 3.26 | 412784 | 13212.70 | 3.70% |
| 2024-03-01 | 3.10 | 3.16 | 0.08 | 2.60% | 3.09 | 3.16 | 305641 | 9570.33 | 2.74% |
| 2024-02-29 | 2.93 | 3.08 | 0.12 | 4.05% | 2.91 | 3.08 | 322656 | 9797.15 | 2.89% |
| 2024-02-28 | 3.22 | 2.96 | -0.27 | -8.36% | 2.95 | 3.28 | 554696 | 17364.96 | 4.97% |
| 2024-02-27 | 3.08 | 3.23 | 0.13 | 4.19% | 3.07 | 3.23 | 323943 | 10207.64 | 2.90% |
| 2024-02-26 | 3.09 | 3.10 | 0.01 | 0.32% | 3.03 | 3.16 | 367152 | 11379.22 | 3.29% |
| 2024-02-23 | 2.98 | 3.09 | 0.14 | 4.75% | 2.94 | 3.10 | 376864 | 11405.45 | 3.38% |
| 2024-02-22 | 2.85 | 2.95 | 0.09 | 3.15% | 2.84 | 2.96 | 298845 | 8706.61 | 2.68% |
| 2024-02-21 | 2.82 | 2.86 | 0.02 | 0.70% | 2.79 | 2.94 | 388587 | 11192.75 | 3.48% |
| 2024-02-20 | 2.78 | 2.84 | 0.03 | 1.07% | 2.73 | 2.85 | 362150 | 10136.70 | 3.25% |
| 2024-02-19 | 2.73 | 2.81 | 0.16 | 6.04% | 2.69 | 2.87 | 516780 | 14377.48 | 4.63% |
| 2024-02-08 | 2.51 | 2.65 | 0.26 | 10.88% | 2.41 | 2.65 | 559570 | 14162.80 | 5.01% |
| 2024-02-07 | 2.46 | 2.39 | -0.07 | -2.85% | 2.32 | 2.47 | 457832 | 10964.49 | 4.10% |
| 2024-02-06 | 2.33 | 2.46 | 0.10 | 4.24% | 2.21 | 2.56 | 423373 | 9960.22 | 3.79% |
| 2024-02-05 | 2.68 | 2.36 | -0.35 | -12.92% | 2.31 | 2.69 | 468219 | 11410.27 | 4.20% |