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 | 3.25 | 3.28 | 0.02 | 0.61% | 3.23 | 3.34 | 157286 | 5181.95 | 1.06% |
| 2024-05-14 | 3.30 | 3.26 | -0.03 | -0.91% | 3.24 | 3.32 | 137142 | 4476.46 | 0.93% |
| 2024-05-13 | 3.13 | 3.29 | 0.15 | 4.78% | 3.07 | 3.32 | 308157 | 9954.06 | 2.08% |
| 2024-05-10 | 3.06 | 3.14 | 0.07 | 2.28% | 3.04 | 3.15 | 218122 | 6780.18 | 1.47% |
| 2024-05-09 | 3.02 | 3.07 | 0.05 | 1.66% | 3.01 | 3.10 | 122504 | 3753.94 | 0.83% |
| 2024-05-08 | 3.05 | 3.02 | -0.03 | -0.98% | 3.00 | 3.05 | 97091 | 2927.80 | 0.66% |
| 2024-05-07 | 3.04 | 3.05 | 0.01 | 0.33% | 3.00 | 3.07 | 114142 | 3466.58 | 0.77% |
| 2024-05-06 | 3.06 | 3.04 | 0.03 | 1.00% | 3.01 | 3.08 | 135628 | 4121.45 | 0.92% |
| 2024-04-30 | 3.10 | 3.01 | -0.11 | -3.53% | 3.00 | 3.11 | 191871 | 5821.48 | 1.30% |
| 2024-04-29 | 2.92 | 3.12 | 0.20 | 6.85% | 2.92 | 3.12 | 311890 | 9487.56 | 2.11% |
| 2024-04-26 | 2.88 | 2.92 | 0.04 | 1.39% | 2.84 | 2.93 | 93440 | 2701.71 | 0.63% |
| 2024-04-25 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.91 | 54536 | 1576.19 | 0.37% |
| 2024-04-24 | 2.90 | 2.90 | 0.00 | 0.00% | 2.87 | 2.94 | 59586 | 1727.07 | 0.40% |
| 2024-04-23 | 2.92 | 2.90 | -0.01 | -0.34% | 2.90 | 2.94 | 87018 | 2538.58 | 0.59% |
| 2024-04-22 | 2.84 | 2.91 | 0.06 | 2.11% | 2.84 | 2.96 | 101346 | 2951.22 | 0.68% |
| 2024-04-19 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.88 | 52588 | 1499.83 | 0.36% |
| 2024-04-18 | 2.85 | 2.87 | 0.03 | 1.06% | 2.84 | 2.90 | 99954 | 2871.60 | 0.68% |
| 2024-04-17 | 2.78 | 2.84 | 0.06 | 2.16% | 2.77 | 2.85 | 122143 | 3444.04 | 0.82% |
| 2024-04-16 | 2.78 | 2.78 | 0.00 | 0.00% | 2.72 | 2.81 | 144017 | 3962.03 | 0.97% |
| 2024-04-15 | 2.86 | 2.78 | -0.08 | -2.80% | 2.74 | 2.88 | 158230 | 4411.67 | 1.07% |
| 2024-04-12 | 2.89 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 68022 | 1947.26 | 0.46% |
| 2024-04-11 | 2.87 | 2.87 | -0.01 | -0.35% | 2.85 | 2.90 | 54986 | 1582.01 | 0.37% |
| 2024-04-10 | 2.93 | 2.88 | -0.05 | -1.71% | 2.84 | 2.94 | 106299 | 3058.08 | 0.72% |
| 2024-04-09 | 2.83 | 2.93 | 0.10 | 3.53% | 2.83 | 2.94 | 125264 | 3623.73 | 0.85% |
| 2024-04-08 | 2.91 | 2.83 | -0.07 | -2.41% | 2.83 | 2.91 | 129193 | 3694.95 | 0.87% |
| 2024-04-03 | 2.95 | 2.90 | -0.06 | -2.03% | 2.88 | 2.97 | 116875 | 3403.22 | 0.79% |
| 2024-04-02 | 2.92 | 2.96 | 0.04 | 1.37% | 2.90 | 2.96 | 146796 | 4314.72 | 0.99% |
| 2024-04-01 | 2.90 | 2.92 | 0.03 | 1.04% | 2.90 | 2.93 | 79565 | 2318.27 | 0.54% |
| 2024-03-29 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.91 | 72160 | 2080.94 | 0.49% |
| 2024-03-28 | 2.86 | 2.90 | 0.05 | 1.75% | 2.85 | 2.93 | 108300 | 3145.25 | 0.73% |
| 2024-03-27 | 2.93 | 2.85 | -0.10 | -3.39% | 2.85 | 2.95 | 124311 | 3584.05 | 0.84% |
| 2024-03-26 | 2.89 | 2.95 | 0.09 | 3.15% | 2.87 | 2.95 | 147431 | 4303.39 | 1.00% |
| 2024-03-25 | 2.90 | 2.86 | -0.04 | -1.38% | 2.86 | 2.95 | 112100 | 3252.55 | 0.76% |
| 2024-03-22 | 2.96 | 2.90 | -0.06 | -2.03% | 2.87 | 2.96 | 157896 | 4584.26 | 1.07% |
| 2024-03-21 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 3.02 | 110699 | 3297.94 | 0.75% |
| 2024-03-20 | 2.94 | 2.97 | 0.03 | 1.02% | 2.94 | 2.97 | 79668 | 2355.52 | 0.54% |
| 2024-03-19 | 2.97 | 2.94 | -0.03 | -1.01% | 2.94 | 2.97 | 82646 | 2442.67 | 0.56% |
| 2024-03-18 | 2.99 | 2.97 | -0.02 | -0.67% | 2.93 | 2.99 | 111810 | 3304.04 | 0.76% |
| 2024-03-15 | 2.96 | 2.99 | 0.03 | 1.01% | 2.92 | 2.99 | 98378 | 2908.71 | 0.66% |
| 2024-03-14 | 2.98 | 2.96 | -0.02 | -0.67% | 2.91 | 3.01 | 129038 | 3831.64 | 0.87% |
| 2024-03-13 | 3.06 | 2.98 | -0.09 | -2.93% | 2.96 | 3.07 | 147069 | 4406.07 | 0.99% |
| 2024-03-12 | 2.96 | 3.07 | 0.11 | 3.72% | 2.92 | 3.09 | 165602 | 5001.07 | 1.12% |
| 2024-03-11 | 2.92 | 2.96 | 0.04 | 1.37% | 2.90 | 2.96 | 92221 | 2711.42 | 0.62% |
| 2024-03-08 | 2.89 | 2.92 | 0.03 | 1.04% | 2.84 | 2.93 | 92044 | 2659.16 | 0.62% |
| 2024-03-07 | 2.91 | 2.89 | 0.00 | 0.00% | 2.88 | 2.93 | 88239 | 2561.73 | 0.60% |
| 2024-03-06 | 2.86 | 2.89 | 0.02 | 0.70% | 2.86 | 2.94 | 94069 | 2735.29 | 0.64% |
| 2024-03-05 | 2.91 | 2.87 | -0.05 | -1.71% | 2.85 | 2.92 | 93964 | 2708.87 | 0.63% |
| 2024-03-04 | 2.96 | 2.92 | -0.05 | -1.68% | 2.85 | 2.96 | 154549 | 4474.30 | 1.04% |
| 2024-03-01 | 3.01 | 2.97 | -0.05 | -1.66% | 2.92 | 3.03 | 164250 | 4880.15 | 1.11% |
| 2024-02-29 | 2.96 | 3.02 | 0.03 | 1.00% | 2.96 | 3.03 | 127695 | 3825.30 | 0.86% |
| 2024-02-28 | 3.09 | 2.99 | -0.10 | -3.24% | 2.98 | 3.17 | 244288 | 7515.00 | 1.65% |
| 2024-02-27 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.10 | 115629 | 3547.61 | 0.78% |
| 2024-02-26 | 3.05 | 3.03 | -0.02 | -0.66% | 2.98 | 3.09 | 149371 | 4534.29 | 1.01% |
| 2024-02-23 | 2.99 | 3.05 | 0.06 | 2.01% | 2.97 | 3.07 | 157683 | 4756.12 | 1.06% |
| 2024-02-22 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.02 | 121615 | 3629.02 | 0.82% |
| 2024-02-21 | 2.90 | 2.99 | 0.05 | 1.70% | 2.90 | 3.07 | 178617 | 5350.44 | 1.21% |
| 2024-02-20 | 2.90 | 2.94 | 0.04 | 1.38% | 2.86 | 2.95 | 145004 | 4219.67 | 0.98% |
| 2024-02-19 | 2.92 | 2.90 | -0.01 | -0.34% | 2.85 | 2.96 | 193113 | 5611.88 | 1.30% |
| 2024-02-08 | 2.73 | 2.91 | 0.18 | 6.59% | 2.70 | 2.94 | 275976 | 7769.31 | 1.86% |
| 2024-02-07 | 2.85 | 2.73 | -0.17 | -5.86% | 2.70 | 2.86 | 259280 | 7138.37 | 1.75% |
| 2024-02-06 | 2.78 | 2.90 | 0.05 | 1.75% | 2.63 | 2.92 | 504249 | 13863.70 | 3.41% |
| 2024-02-05 | 3.11 | 2.85 | -0.32 | -10.09% | 2.85 | 3.12 | 353046 | 10208.10 | 2.38% |