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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.12 | 3.04 | -0.08 | -2.56% | 3.04 | 3.12 | 116494 | 3575.38 | 0.73% |
| 2024-05-07 | 3.12 | 3.12 | -0.01 | -0.32% | 3.09 | 3.14 | 102378 | 3184.36 | 0.64% |
| 2024-05-06 | 3.10 | 3.13 | 0.06 | 1.95% | 3.10 | 3.16 | 160414 | 5022.89 | 1.00% |
| 2024-04-30 | 3.11 | 3.07 | -0.02 | -0.65% | 3.05 | 3.12 | 143360 | 4416.49 | 0.90% |
| 2024-04-29 | 3.00 | 3.09 | 0.05 | 1.64% | 3.00 | 3.11 | 231005 | 7106.92 | 1.45% |
| 2024-04-26 | 2.97 | 3.04 | 0.06 | 2.01% | 2.97 | 3.06 | 156926 | 4764.80 | 0.98% |
| 2024-04-25 | 2.98 | 2.98 | -0.01 | -0.33% | 2.95 | 3.04 | 111925 | 3357.21 | 0.70% |
| 2024-04-24 | 2.92 | 2.99 | 0.05 | 1.70% | 2.92 | 2.99 | 110580 | 3280.75 | 0.69% |
| 2024-04-23 | 2.91 | 2.94 | 0.02 | 0.68% | 2.89 | 2.95 | 118298 | 3464.47 | 0.74% |
| 2024-04-22 | 2.93 | 2.92 | -0.01 | -0.34% | 2.87 | 2.98 | 119318 | 3490.88 | 0.75% |
| 2024-04-19 | 2.97 | 2.93 | -0.07 | -2.33% | 2.92 | 3.01 | 151745 | 4480.02 | 0.95% |
| 2024-04-18 | 3.00 | 3.00 | -0.01 | -0.33% | 2.95 | 3.09 | 197556 | 5977.52 | 1.24% |
| 2024-04-17 | 2.86 | 3.01 | 0.18 | 6.36% | 2.86 | 3.01 | 186823 | 5534.32 | 1.17% |
| 2024-04-16 | 3.01 | 2.83 | -0.21 | -6.91% | 2.82 | 3.03 | 202540 | 5871.12 | 1.27% |
| 2024-04-15 | 3.15 | 3.04 | -0.14 | -4.40% | 2.93 | 3.18 | 213073 | 6490.96 | 1.33% |
| 2024-04-12 | 3.18 | 3.18 | 0.02 | 0.63% | 3.17 | 3.27 | 137963 | 4431.50 | 0.86% |
| 2024-04-11 | 3.14 | 3.16 | -0.02 | -0.63% | 3.13 | 3.22 | 106968 | 3400.02 | 0.67% |
| 2024-04-10 | 3.26 | 3.18 | -0.09 | -2.75% | 3.14 | 3.26 | 126714 | 4036.67 | 0.79% |
| 2024-04-09 | 3.23 | 3.27 | 0.04 | 1.24% | 3.22 | 3.28 | 96679 | 3143.71 | 0.61% |
| 2024-04-08 | 3.34 | 3.23 | -0.11 | -3.29% | 3.23 | 3.34 | 133275 | 4370.50 | 0.83% |
| 2024-04-03 | 3.40 | 3.34 | -0.07 | -2.05% | 3.30 | 3.40 | 155373 | 5192.22 | 0.97% |
| 2024-04-02 | 3.49 | 3.41 | -0.09 | -2.57% | 3.38 | 3.50 | 188080 | 6432.41 | 1.18% |
| 2024-04-01 | 3.41 | 3.50 | 0.10 | 2.94% | 3.38 | 3.51 | 184302 | 6378.32 | 1.15% |
| 2024-03-29 | 3.41 | 3.40 | 0.00 | 0.00% | 3.35 | 3.42 | 104246 | 3522.98 | 0.65% |
| 2024-03-28 | 3.31 | 3.40 | 0.10 | 3.03% | 3.31 | 3.43 | 192776 | 6513.91 | 1.21% |
| 2024-03-27 | 3.37 | 3.30 | -0.11 | -3.23% | 3.30 | 3.43 | 159066 | 5337.11 | 1.00% |
| 2024-03-26 | 3.41 | 3.41 | -0.02 | -0.58% | 3.36 | 3.45 | 166097 | 5652.15 | 1.04% |
| 2024-03-25 | 3.49 | 3.43 | -0.10 | -2.83% | 3.42 | 3.56 | 241059 | 8407.06 | 1.51% |
| 2024-03-22 | 3.58 | 3.53 | -0.03 | -0.84% | 3.48 | 3.64 | 314519 | 11114.59 | 1.97% |
| 2024-03-21 | 3.54 | 3.56 | 0.07 | 2.01% | 3.49 | 3.61 | 306950 | 10864.87 | 1.92% |
| 2024-03-20 | 3.47 | 3.49 | 0.05 | 1.45% | 3.44 | 3.49 | 219989 | 7627.21 | 1.38% |
| 2024-03-19 | 3.48 | 3.44 | -0.04 | -1.15% | 3.42 | 3.50 | 215843 | 7460.35 | 1.35% |
| 2024-03-18 | 3.42 | 3.48 | 0.06 | 1.75% | 3.40 | 3.48 | 285123 | 9807.78 | 1.79% |
| 2024-03-15 | 3.39 | 3.42 | 0.02 | 0.59% | 3.33 | 3.44 | 248322 | 8397.94 | 1.56% |
| 2024-03-14 | 3.48 | 3.40 | -0.08 | -2.30% | 3.36 | 3.52 | 400020 | 13668.88 | 2.51% |
| 2024-03-13 | 3.48 | 3.48 | -0.01 | -0.29% | 3.41 | 3.59 | 683074 | 23873.44 | 4.28% |
| 2024-03-12 | 3.35 | 3.49 | 0.14 | 4.18% | 3.34 | 3.69 | 852157 | 30501.15 | 5.34% |
| 2024-03-11 | 3.28 | 3.35 | 0.07 | 2.13% | 3.25 | 3.35 | 155653 | 5128.16 | 0.97% |
| 2024-03-08 | 3.26 | 3.28 | 0.03 | 0.92% | 3.21 | 3.30 | 155243 | 5053.34 | 0.97% |
| 2024-03-07 | 3.32 | 3.25 | -0.05 | -1.52% | 3.25 | 3.35 | 143126 | 4727.65 | 0.90% |
| 2024-03-06 | 3.26 | 3.30 | 0.02 | 0.61% | 3.22 | 3.35 | 140099 | 4595.07 | 0.88% |
| 2024-03-05 | 3.33 | 3.28 | -0.08 | -2.38% | 3.25 | 3.34 | 151723 | 4996.62 | 0.95% |
| 2024-03-04 | 3.32 | 3.36 | 0.05 | 1.51% | 3.26 | 3.37 | 239745 | 7987.52 | 1.50% |
| 2024-03-01 | 3.28 | 3.31 | 0.03 | 0.91% | 3.25 | 3.33 | 148896 | 4904.58 | 0.93% |
| 2024-02-29 | 3.11 | 3.28 | 0.14 | 4.46% | 3.08 | 3.28 | 222161 | 7161.05 | 1.39% |
| 2024-02-28 | 3.38 | 3.14 | -0.23 | -6.82% | 3.13 | 3.45 | 367088 | 12159.18 | 2.30% |
| 2024-02-27 | 3.26 | 3.37 | 0.08 | 2.43% | 3.26 | 3.37 | 206991 | 6858.13 | 1.30% |
| 2024-02-26 | 3.29 | 3.29 | 0.08 | 2.49% | 3.25 | 3.38 | 295345 | 9767.04 | 1.85% |
| 2024-02-23 | 3.13 | 3.21 | 0.07 | 2.23% | 3.11 | 3.21 | 197943 | 6266.32 | 1.24% |
| 2024-02-22 | 3.06 | 3.14 | 0.06 | 1.95% | 3.05 | 3.16 | 196333 | 6113.60 | 1.23% |
| 2024-02-21 | 3.00 | 3.08 | 0.04 | 1.32% | 2.97 | 3.18 | 265087 | 8230.86 | 1.66% |
| 2024-02-20 | 3.02 | 3.04 | 0.03 | 1.00% | 2.94 | 3.06 | 210604 | 6327.21 | 1.32% |
| 2024-02-19 | 3.09 | 3.01 | 0.00 | 0.00% | 2.96 | 3.11 | 375617 | 11405.89 | 2.35% |
| 2024-02-08 | 2.75 | 3.01 | 0.27 | 9.85% | 2.75 | 3.01 | 248698 | 7396.32 | 1.56% |
| 2024-02-07 | 2.66 | 2.74 | 0.08 | 3.01% | 2.64 | 2.77 | 309267 | 8422.74 | 1.94% |
| 2024-02-06 | 2.45 | 2.66 | 0.05 | 1.92% | 2.41 | 2.74 | 461332 | 11682.30 | 2.89% |
| 2024-02-05 | 2.89 | 2.61 | -0.29 | -10.00% | 2.61 | 2.89 | 395767 | 10491.47 | 2.48% |
| 2024-02-02 | 3.07 | 2.90 | -0.15 | -4.92% | 2.75 | 3.14 | 362881 | 10645.30 | 2.27% |
| 2024-02-01 | 3.06 | 3.05 | -0.09 | -2.87% | 3.01 | 3.14 | 249076 | 7647.51 | 1.56% |
| 2024-01-31 | 3.40 | 3.14 | -0.35 | -10.03% | 3.14 | 3.44 | 423141 | 13578.49 | 2.65% |
| 2024-01-30 | 3.63 | 3.49 | -0.16 | -4.38% | 3.48 | 3.66 | 201149 | 7175.73 | 1.26% |