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 | 3.15 | 3.13 | -0.02 | -0.63% | 3.13 | 3.19 | 92398 | 2910.71 | 1.06% |
| 2024-05-07 | 3.17 | 3.15 | -0.04 | -1.25% | 3.13 | 3.18 | 93542 | 2945.77 | 1.07% |
| 2024-05-06 | 3.13 | 3.19 | 0.08 | 2.57% | 3.12 | 3.19 | 135492 | 4271.59 | 1.55% |
| 2024-04-30 | 3.09 | 3.11 | 0.02 | 0.65% | 3.06 | 3.14 | 145022 | 4506.64 | 1.66% |
| 2024-04-29 | 2.98 | 3.09 | 0.08 | 2.66% | 2.97 | 3.09 | 155959 | 4754.99 | 1.78% |
| 2024-04-26 | 3.02 | 3.01 | -0.04 | -1.31% | 2.91 | 3.02 | 179266 | 5322.92 | 2.05% |
| 2024-04-25 | 3.08 | 3.05 | -0.04 | -1.29% | 3.01 | 3.08 | 164051 | 4991.10 | 1.87% |
| 2024-04-24 | 3.08 | 3.09 | 0.03 | 0.98% | 3.06 | 3.11 | 77759 | 2396.12 | 0.89% |
| 2024-04-23 | 3.02 | 3.06 | 0.03 | 0.99% | 3.02 | 3.10 | 102446 | 3143.90 | 1.17% |
| 2024-04-22 | 3.12 | 3.03 | -0.11 | -3.50% | 3.01 | 3.14 | 124807 | 3808.53 | 1.43% |
| 2024-04-19 | 3.07 | 3.14 | 0.07 | 2.28% | 3.04 | 3.17 | 113833 | 3560.36 | 1.30% |
| 2024-04-18 | 3.13 | 3.07 | -0.07 | -2.23% | 3.06 | 3.15 | 112304 | 3483.91 | 1.28% |
| 2024-04-17 | 2.98 | 3.14 | 0.18 | 6.08% | 2.97 | 3.14 | 182770 | 5653.18 | 2.09% |
| 2024-04-16 | 3.19 | 2.96 | -0.27 | -8.36% | 2.96 | 3.20 | 224372 | 6816.90 | 2.56% |
| 2024-04-15 | 3.35 | 3.23 | -0.09 | -2.71% | 3.18 | 3.35 | 175430 | 5691.81 | 2.00% |
| 2024-04-12 | 3.33 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 85645 | 2863.11 | 0.98% |
| 2024-04-11 | 3.28 | 3.34 | 0.03 | 0.91% | 3.26 | 3.36 | 85568 | 2850.34 | 0.98% |
| 2024-04-10 | 3.33 | 3.31 | -0.02 | -0.60% | 3.26 | 3.36 | 99533 | 3298.44 | 1.14% |
| 2024-04-09 | 3.29 | 3.33 | 0.02 | 0.60% | 3.28 | 3.34 | 85584 | 2840.59 | 0.98% |
| 2024-04-08 | 3.36 | 3.31 | -0.04 | -1.19% | 3.29 | 3.37 | 105418 | 3503.26 | 1.20% |
| 2024-04-03 | 3.32 | 3.35 | 0.02 | 0.60% | 3.30 | 3.37 | 113501 | 3781.28 | 1.30% |
| 2024-04-02 | 3.26 | 3.33 | 0.06 | 1.83% | 3.26 | 3.34 | 129568 | 4284.66 | 1.48% |
| 2024-04-01 | 3.20 | 3.27 | 0.08 | 2.51% | 3.20 | 3.28 | 118533 | 3834.67 | 1.35% |
| 2024-03-29 | 3.15 | 3.19 | 0.07 | 2.24% | 3.12 | 3.20 | 132792 | 4215.22 | 1.52% |
| 2024-03-28 | 3.12 | 3.12 | -0.01 | -0.32% | 3.09 | 3.17 | 141749 | 4445.15 | 1.62% |
| 2024-03-27 | 3.21 | 3.13 | -0.02 | -0.63% | 3.13 | 3.27 | 147479 | 4722.10 | 1.68% |
| 2024-03-26 | 3.17 | 3.15 | -0.03 | -0.94% | 3.11 | 3.21 | 154140 | 4868.48 | 1.76% |
| 2024-03-25 | 3.21 | 3.18 | 0.04 | 1.27% | 3.16 | 3.29 | 300464 | 9736.20 | 3.43% |
| 2024-03-22 | 3.16 | 3.14 | -0.03 | -0.95% | 3.10 | 3.18 | 82133 | 2571.29 | 0.94% |
| 2024-03-21 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.19 | 88229 | 2795.07 | 1.01% |
| 2024-03-20 | 3.13 | 3.17 | 0.04 | 1.28% | 3.11 | 3.18 | 95593 | 3018.28 | 1.09% |
| 2024-03-19 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.17 | 94740 | 2981.80 | 1.08% |
| 2024-03-18 | 3.11 | 3.15 | 0.04 | 1.29% | 3.10 | 3.15 | 81919 | 2564.40 | 0.94% |
| 2024-03-15 | 3.06 | 3.11 | 0.05 | 1.63% | 3.04 | 3.12 | 79369 | 2445.07 | 0.91% |
| 2024-03-14 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.09 | 90592 | 2774.78 | 1.03% |
| 2024-03-13 | 3.06 | 3.06 | -0.01 | -0.33% | 3.03 | 3.09 | 80198 | 2453.94 | 0.92% |
| 2024-03-12 | 3.05 | 3.07 | 0.03 | 0.99% | 3.01 | 3.07 | 99326 | 3031.03 | 1.13% |
| 2024-03-11 | 3.01 | 3.04 | 0.03 | 1.00% | 3.00 | 3.05 | 93840 | 2839.01 | 1.07% |
| 2024-03-08 | 2.97 | 3.01 | 0.03 | 1.01% | 2.96 | 3.01 | 54737 | 1634.64 | 0.63% |
| 2024-03-07 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.04 | 92972 | 2789.02 | 1.06% |
| 2024-03-06 | 2.92 | 2.99 | 0.05 | 1.70% | 2.92 | 3.03 | 96011 | 2867.35 | 1.10% |
| 2024-03-05 | 3.00 | 2.94 | -0.07 | -2.33% | 2.93 | 3.01 | 77582 | 2292.68 | 0.89% |
| 2024-03-04 | 3.04 | 3.01 | -0.03 | -0.99% | 2.97 | 3.06 | 79397 | 2385.56 | 0.91% |
| 2024-03-01 | 3.01 | 3.04 | 0.02 | 0.66% | 3.00 | 3.05 | 92276 | 2792.55 | 1.05% |
| 2024-02-29 | 2.92 | 3.02 | 0.09 | 3.07% | 2.88 | 3.02 | 133874 | 3973.33 | 1.53% |
| 2024-02-28 | 3.11 | 2.93 | -0.18 | -5.79% | 2.91 | 3.19 | 210453 | 6426.87 | 2.40% |
| 2024-02-27 | 3.02 | 3.11 | 0.09 | 2.98% | 3.00 | 3.12 | 131983 | 4042.26 | 1.51% |
| 2024-02-26 | 2.98 | 3.02 | 0.04 | 1.34% | 2.97 | 3.08 | 171575 | 5179.38 | 1.96% |
| 2024-02-23 | 2.92 | 2.98 | 0.06 | 2.05% | 2.90 | 2.98 | 152992 | 4500.21 | 1.75% |
| 2024-02-22 | 2.87 | 2.92 | 0.04 | 1.39% | 2.86 | 2.92 | 120259 | 3488.37 | 1.37% |
| 2024-02-21 | 2.82 | 2.88 | 0.04 | 1.41% | 2.80 | 2.94 | 171827 | 4963.42 | 1.96% |
| 2024-02-20 | 2.84 | 2.84 | 0.00 | 0.00% | 2.75 | 2.86 | 135002 | 3801.40 | 1.54% |
| 2024-02-19 | 2.80 | 2.84 | 0.06 | 2.16% | 2.78 | 2.87 | 189361 | 5353.75 | 2.16% |
| 2024-02-08 | 2.62 | 2.78 | 0.19 | 7.34% | 2.52 | 2.80 | 229050 | 6102.99 | 2.62% |
| 2024-02-07 | 2.72 | 2.59 | -0.14 | -5.13% | 2.55 | 2.73 | 260508 | 6813.16 | 2.97% |
| 2024-02-06 | 2.60 | 2.73 | 0.03 | 1.11% | 2.47 | 2.81 | 197017 | 5144.18 | 2.25% |
| 2024-02-05 | 2.97 | 2.70 | -0.30 | -10.00% | 2.70 | 2.98 | 210400 | 5824.35 | 2.40% |
| 2024-02-02 | 3.14 | 3.00 | -0.14 | -4.46% | 2.91 | 3.19 | 164506 | 5021.72 | 1.88% |
| 2024-02-01 | 3.27 | 3.14 | -0.12 | -3.68% | 3.06 | 3.28 | 158512 | 4997.65 | 1.81% |
| 2024-01-31 | 3.35 | 3.26 | -0.13 | -3.83% | 3.24 | 3.40 | 130470 | 4315.68 | 1.49% |
| 2024-01-30 | 3.47 | 3.39 | -0.09 | -2.59% | 3.37 | 3.50 | 124690 | 4295.07 | 1.42% |