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 | 3.02 | 2.99 | -0.06 | -1.97% | 2.95 | 3.02 | 280305 | 8380.51 | 0.94% |
| 2024-05-10 | 2.95 | 3.05 | 0.10 | 3.39% | 2.92 | 3.09 | 509665 | 15299.57 | 1.71% |
| 2024-05-09 | 2.97 | 2.95 | 0.01 | 0.34% | 2.91 | 3.00 | 325257 | 9603.83 | 1.09% |
| 2024-05-08 | 3.03 | 2.94 | -0.12 | -3.92% | 2.93 | 3.04 | 258282 | 7670.80 | 0.86% |
| 2024-05-07 | 3.05 | 3.06 | 0.00 | 0.00% | 2.99 | 3.12 | 426455 | 12952.68 | 1.43% |
| 2024-05-06 | 3.16 | 3.06 | -0.03 | -0.97% | 3.05 | 3.21 | 482331 | 15064.84 | 1.61% |
| 2024-04-30 | 3.05 | 3.09 | 0.02 | 0.65% | 3.02 | 3.11 | 508008 | 15590.50 | 1.70% |
| 2024-04-29 | 2.86 | 3.07 | 0.23 | 8.10% | 2.83 | 3.11 | 537719 | 16189.98 | 1.80% |
| 2024-04-26 | 2.71 | 2.84 | 0.11 | 4.03% | 2.69 | 2.85 | 344969 | 9572.55 | 1.15% |
| 2024-04-25 | 2.70 | 2.73 | 0.01 | 0.37% | 2.68 | 2.76 | 183504 | 5008.24 | 0.61% |
| 2024-04-24 | 2.74 | 2.72 | -0.02 | -0.73% | 2.69 | 2.75 | 161738 | 4378.00 | 0.54% |
| 2024-04-23 | 2.78 | 2.74 | -0.05 | -1.79% | 2.73 | 2.80 | 185419 | 5116.64 | 0.62% |
| 2024-04-22 | 2.78 | 2.79 | 0.02 | 0.72% | 2.77 | 2.84 | 186561 | 5220.14 | 0.62% |
| 2024-04-19 | 2.81 | 2.77 | -0.06 | -2.12% | 2.76 | 2.83 | 212891 | 5936.87 | 0.71% |
| 2024-04-18 | 2.89 | 2.83 | -0.06 | -2.08% | 2.82 | 2.90 | 223274 | 6345.94 | 0.75% |
| 2024-04-17 | 2.82 | 2.89 | 0.08 | 2.85% | 2.82 | 2.91 | 198947 | 5724.43 | 0.67% |
| 2024-04-16 | 2.87 | 2.81 | -0.08 | -2.77% | 2.80 | 2.89 | 191882 | 5434.24 | 0.64% |
| 2024-04-15 | 2.93 | 2.89 | -0.08 | -2.69% | 2.82 | 2.97 | 251909 | 7279.42 | 0.84% |
| 2024-04-12 | 3.03 | 2.97 | -0.03 | -1.00% | 2.94 | 3.05 | 192169 | 5736.00 | 0.64% |
| 2024-04-11 | 2.99 | 3.00 | -0.01 | -0.33% | 2.96 | 3.04 | 128202 | 3861.70 | 0.43% |
| 2024-04-10 | 3.06 | 3.01 | -0.06 | -1.95% | 2.98 | 3.07 | 149745 | 4511.22 | 0.50% |
| 2024-04-09 | 3.02 | 3.07 | 0.05 | 1.66% | 3.01 | 3.08 | 130168 | 3973.66 | 0.44% |
| 2024-04-08 | 3.09 | 3.02 | -0.09 | -2.89% | 3.02 | 3.11 | 160652 | 4925.14 | 0.54% |
| 2024-04-03 | 3.14 | 3.11 | -0.05 | -1.58% | 3.10 | 3.15 | 139700 | 4356.33 | 0.47% |
| 2024-04-02 | 3.15 | 3.16 | 0.01 | 0.32% | 3.12 | 3.19 | 176702 | 5575.02 | 0.59% |
| 2024-04-01 | 3.10 | 3.15 | 0.04 | 1.29% | 3.09 | 3.17 | 148854 | 4678.59 | 0.50% |
| 2024-03-29 | 3.14 | 3.11 | -0.04 | -1.27% | 3.08 | 3.14 | 167864 | 5208.10 | 0.56% |
| 2024-03-28 | 3.17 | 3.15 | -0.01 | -0.32% | 3.13 | 3.19 | 167270 | 5292.39 | 0.56% |
| 2024-03-27 | 3.24 | 3.16 | -0.08 | -2.47% | 3.16 | 3.25 | 197540 | 6308.06 | 0.66% |
| 2024-03-26 | 3.19 | 3.24 | 0.04 | 1.25% | 3.19 | 3.26 | 220399 | 7099.24 | 0.74% |
| 2024-03-25 | 3.21 | 3.20 | -0.01 | -0.31% | 3.17 | 3.29 | 217009 | 7008.40 | 0.73% |
| 2024-03-22 | 3.31 | 3.21 | -0.10 | -3.02% | 3.18 | 3.32 | 216126 | 6984.25 | 0.72% |
| 2024-03-21 | 3.32 | 3.31 | -0.02 | -0.60% | 3.30 | 3.37 | 167151 | 5569.68 | 0.56% |
| 2024-03-20 | 3.32 | 3.33 | 0.00 | 0.00% | 3.30 | 3.35 | 141988 | 4709.90 | 0.48% |
| 2024-03-19 | 3.37 | 3.33 | -0.05 | -1.48% | 3.32 | 3.38 | 126946 | 4248.49 | 0.42% |
| 2024-03-18 | 3.36 | 3.38 | 0.01 | 0.30% | 3.33 | 3.38 | 128071 | 4293.27 | 0.43% |
| 2024-03-15 | 3.35 | 3.37 | 0.00 | 0.00% | 3.33 | 3.38 | 105593 | 3539.70 | 0.35% |
| 2024-03-14 | 3.34 | 3.37 | 0.03 | 0.90% | 3.32 | 3.40 | 152425 | 5136.18 | 0.51% |
| 2024-03-13 | 3.40 | 3.34 | -0.07 | -2.05% | 3.31 | 3.40 | 177120 | 5922.92 | 0.59% |
| 2024-03-12 | 3.30 | 3.41 | 0.11 | 3.33% | 3.28 | 3.45 | 260619 | 8781.75 | 0.87% |
| 2024-03-11 | 3.23 | 3.30 | 0.07 | 2.17% | 3.23 | 3.31 | 131742 | 4302.55 | 0.44% |
| 2024-03-08 | 3.25 | 3.23 | -0.02 | -0.62% | 3.19 | 3.27 | 142361 | 4579.01 | 0.48% |
| 2024-03-07 | 3.28 | 3.25 | -0.04 | -1.22% | 3.24 | 3.32 | 174391 | 5723.93 | 0.58% |
| 2024-03-06 | 3.30 | 3.29 | -0.04 | -1.20% | 3.27 | 3.33 | 118020 | 3896.98 | 0.40% |
| 2024-03-05 | 3.33 | 3.33 | -0.02 | -0.60% | 3.26 | 3.34 | 195817 | 6467.46 | 0.66% |
| 2024-03-04 | 3.40 | 3.35 | -0.06 | -1.76% | 3.32 | 3.41 | 186398 | 6246.24 | 0.62% |
| 2024-03-01 | 3.43 | 3.41 | -0.02 | -0.58% | 3.38 | 3.47 | 202792 | 6930.24 | 0.68% |
| 2024-02-29 | 3.38 | 3.43 | 0.03 | 0.88% | 3.37 | 3.44 | 221440 | 7554.12 | 0.74% |
| 2024-02-28 | 3.45 | 3.40 | -0.06 | -1.73% | 3.38 | 3.52 | 336301 | 11669.76 | 1.13% |
| 2024-02-27 | 3.39 | 3.46 | 0.05 | 1.47% | 3.38 | 3.46 | 200412 | 6869.22 | 0.67% |
| 2024-02-26 | 3.43 | 3.41 | -0.04 | -1.16% | 3.37 | 3.46 | 223825 | 7635.97 | 0.75% |
| 2024-02-23 | 3.44 | 3.45 | 0.01 | 0.29% | 3.38 | 3.46 | 229654 | 7856.11 | 0.77% |
| 2024-02-22 | 3.44 | 3.44 | -0.03 | -0.86% | 3.40 | 3.48 | 224417 | 7695.61 | 0.75% |
| 2024-02-21 | 3.36 | 3.47 | 0.07 | 2.06% | 3.33 | 3.58 | 346664 | 12024.11 | 1.16% |
| 2024-02-20 | 3.42 | 3.40 | -0.03 | -0.87% | 3.36 | 3.45 | 275214 | 9335.20 | 0.92% |
| 2024-02-19 | 3.69 | 3.43 | -0.19 | -5.25% | 3.37 | 3.69 | 457957 | 15825.07 | 1.53% |
| 2024-02-08 | 3.28 | 3.62 | 0.33 | 10.03% | 3.27 | 3.62 | 363761 | 12795.17 | 1.22% |
| 2024-02-07 | 3.10 | 3.29 | 0.17 | 5.45% | 3.10 | 3.32 | 413477 | 13409.26 | 1.38% |
| 2024-02-06 | 2.90 | 3.12 | 0.18 | 6.12% | 2.82 | 3.15 | 366297 | 10865.64 | 1.23% |
| 2024-02-05 | 3.20 | 2.94 | -0.24 | -7.55% | 2.88 | 3.20 | 333067 | 9939.74 | 1.11% |