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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.32 | 3.36 | 0.04 | 1.20% | 3.31 | 3.41 | 120942 | 4065.67 | 1.43% |
| 2024-05-08 | 3.42 | 3.32 | -0.11 | -3.21% | 3.30 | 3.42 | 143411 | 4793.43 | 1.70% |
| 2024-05-07 | 3.36 | 3.43 | 0.04 | 1.18% | 3.31 | 3.48 | 198462 | 6721.49 | 2.35% |
| 2024-05-06 | 3.44 | 3.39 | 0.01 | 0.30% | 3.38 | 3.54 | 271227 | 9390.56 | 3.21% |
| 2024-04-30 | 3.42 | 3.38 | -0.09 | -2.59% | 3.31 | 3.47 | 300998 | 10166.77 | 3.57% |
| 2024-04-29 | 3.22 | 3.47 | 0.23 | 7.10% | 3.20 | 3.49 | 433171 | 14772.27 | 5.13% |
| 2024-04-26 | 3.04 | 3.24 | 0.23 | 7.64% | 3.02 | 3.26 | 339368 | 10735.37 | 4.02% |
| 2024-04-25 | 3.02 | 3.01 | -0.09 | -2.90% | 2.97 | 3.09 | 181930 | 5531.09 | 2.16% |
| 2024-04-24 | 3.11 | 3.10 | 0.05 | 1.64% | 3.06 | 3.20 | 288192 | 8956.18 | 3.42% |
| 2024-04-23 | 3.03 | 3.05 | 0.05 | 1.67% | 2.99 | 3.22 | 230804 | 7075.32 | 2.74% |
| 2024-04-22 | 3.05 | 3.00 | -0.03 | -0.99% | 2.90 | 3.05 | 112495 | 3339.84 | 1.33% |
| 2024-04-19 | 3.00 | 3.03 | 0.00 | 0.00% | 2.97 | 3.10 | 106813 | 3230.17 | 1.27% |
| 2024-04-18 | 3.08 | 3.03 | -0.05 | -1.62% | 3.01 | 3.12 | 107021 | 3275.65 | 1.27% |
| 2024-04-17 | 2.88 | 3.08 | 0.22 | 7.69% | 2.88 | 3.08 | 155184 | 4680.85 | 1.84% |
| 2024-04-16 | 3.10 | 2.86 | -0.24 | -7.74% | 2.85 | 3.10 | 175482 | 5116.80 | 2.08% |
| 2024-04-15 | 3.24 | 3.10 | -0.15 | -4.62% | 3.05 | 3.27 | 147432 | 4605.60 | 1.75% |
| 2024-04-12 | 3.30 | 3.25 | -0.07 | -2.11% | 3.24 | 3.33 | 112113 | 3669.80 | 1.33% |
| 2024-04-11 | 3.26 | 3.32 | 0.03 | 0.91% | 3.24 | 3.37 | 83688 | 2766.88 | 0.99% |
| 2024-04-10 | 3.40 | 3.29 | -0.09 | -2.66% | 3.24 | 3.40 | 130703 | 4309.61 | 1.55% |
| 2024-04-09 | 3.30 | 3.38 | 0.06 | 1.81% | 3.30 | 3.39 | 105908 | 3559.49 | 1.26% |
| 2024-04-08 | 3.45 | 3.32 | -0.13 | -3.77% | 3.31 | 3.46 | 122988 | 4146.34 | 1.46% |
| 2024-04-03 | 3.45 | 3.45 | -0.01 | -0.29% | 3.42 | 3.50 | 131825 | 4555.76 | 1.56% |
| 2024-04-02 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.53 | 183818 | 6372.38 | 2.18% |
| 2024-04-01 | 3.40 | 3.44 | 0.03 | 0.88% | 3.38 | 3.50 | 159553 | 5498.24 | 1.89% |
| 2024-03-29 | 3.45 | 3.41 | -0.05 | -1.45% | 3.35 | 3.45 | 208552 | 7069.71 | 2.47% |
| 2024-03-28 | 3.47 | 3.46 | -0.02 | -0.57% | 3.39 | 3.51 | 241623 | 8349.46 | 2.86% |
| 2024-03-27 | 3.64 | 3.48 | -0.16 | -4.40% | 3.45 | 3.65 | 333455 | 11762.97 | 3.95% |
| 2024-03-26 | 3.45 | 3.64 | 0.19 | 5.51% | 3.43 | 3.64 | 346592 | 12283.15 | 4.11% |
| 2024-03-25 | 3.47 | 3.45 | -0.02 | -0.58% | 3.41 | 3.56 | 212033 | 7404.76 | 2.51% |
| 2024-03-22 | 3.49 | 3.47 | -0.03 | -0.86% | 3.38 | 3.50 | 154023 | 5309.55 | 1.83% |
| 2024-03-21 | 3.44 | 3.50 | 0.05 | 1.45% | 3.44 | 3.53 | 149551 | 5212.00 | 1.77% |
| 2024-03-20 | 3.40 | 3.45 | 0.03 | 0.88% | 3.38 | 3.45 | 124792 | 4267.35 | 1.48% |
| 2024-03-19 | 3.43 | 3.42 | -0.02 | -0.58% | 3.38 | 3.46 | 151796 | 5190.06 | 1.80% |
| 2024-03-18 | 3.38 | 3.44 | 0.07 | 2.08% | 3.34 | 3.50 | 205066 | 7011.22 | 2.43% |
| 2024-03-15 | 3.34 | 3.37 | 0.01 | 0.30% | 3.31 | 3.39 | 112969 | 3784.61 | 1.34% |
| 2024-03-14 | 3.33 | 3.36 | 0.02 | 0.60% | 3.32 | 3.41 | 143113 | 4811.70 | 1.70% |
| 2024-03-13 | 3.45 | 3.34 | -0.09 | -2.62% | 3.30 | 3.47 | 211961 | 7086.81 | 2.51% |
| 2024-03-12 | 3.29 | 3.43 | 0.15 | 4.57% | 3.25 | 3.59 | 304020 | 10336.88 | 3.60% |
| 2024-03-11 | 3.16 | 3.28 | 0.11 | 3.47% | 3.16 | 3.28 | 143475 | 4633.46 | 1.70% |
| 2024-03-08 | 3.20 | 3.17 | -0.04 | -1.25% | 3.14 | 3.21 | 99873 | 3168.71 | 1.18% |
| 2024-03-07 | 3.21 | 3.21 | -0.01 | -0.31% | 3.20 | 3.27 | 131083 | 4235.46 | 1.55% |
| 2024-03-06 | 3.18 | 3.22 | 0.04 | 1.26% | 3.16 | 3.26 | 131225 | 4223.74 | 1.56% |
| 2024-03-05 | 3.19 | 3.18 | -0.04 | -1.24% | 3.15 | 3.23 | 143362 | 4569.05 | 1.70% |
| 2024-03-04 | 3.30 | 3.22 | -0.07 | -2.13% | 3.16 | 3.30 | 164987 | 5300.05 | 1.96% |
| 2024-03-01 | 3.32 | 3.29 | -0.01 | -0.30% | 3.25 | 3.35 | 174722 | 5756.66 | 2.07% |
| 2024-02-29 | 3.22 | 3.30 | 0.07 | 2.17% | 3.20 | 3.33 | 212294 | 6964.86 | 2.52% |
| 2024-02-28 | 3.46 | 3.23 | -0.21 | -6.10% | 3.22 | 3.54 | 333659 | 11315.30 | 3.95% |
| 2024-02-27 | 3.28 | 3.44 | 0.13 | 3.93% | 3.27 | 3.46 | 247074 | 8384.38 | 2.93% |
| 2024-02-26 | 3.31 | 3.31 | 0.00 | 0.00% | 3.25 | 3.42 | 295855 | 9864.46 | 3.51% |
| 2024-02-23 | 3.25 | 3.31 | 0.07 | 2.16% | 3.21 | 3.33 | 305183 | 9996.79 | 3.62% |
| 2024-02-22 | 3.19 | 3.24 | -0.03 | -0.92% | 3.13 | 3.26 | 429896 | 13759.40 | 5.09% |
| 2024-02-21 | 2.98 | 3.27 | 0.26 | 8.64% | 2.95 | 3.31 | 530955 | 17101.90 | 6.29% |
| 2024-02-20 | 2.98 | 3.01 | 0.03 | 1.01% | 2.90 | 3.03 | 269796 | 8021.32 | 3.20% |
| 2024-02-19 | 2.85 | 2.98 | 0.16 | 5.67% | 2.82 | 3.02 | 407450 | 11874.20 | 4.83% |
| 2024-02-08 | 2.61 | 2.82 | 0.16 | 6.02% | 2.50 | 2.84 | 485459 | 12955.71 | 5.75% |
| 2024-02-07 | 2.94 | 2.66 | -0.29 | -9.83% | 2.66 | 2.94 | 449347 | 12133.33 | 5.33% |
| 2024-02-06 | 2.89 | 2.95 | -0.21 | -6.65% | 2.84 | 3.07 | 437774 | 12673.57 | 5.19% |
| 2024-02-05 | 3.50 | 3.16 | -0.35 | -9.97% | 3.16 | 3.50 | 220757 | 7057.16 | 2.62% |
| 2024-02-02 | 3.62 | 3.51 | -0.11 | -3.04% | 3.42 | 3.82 | 225535 | 8180.64 | 2.67% |
| 2024-02-01 | 3.73 | 3.62 | -0.16 | -4.23% | 3.53 | 3.77 | 208174 | 7559.80 | 2.47% |
| 2024-01-31 | 4.10 | 3.78 | -0.27 | -6.67% | 3.78 | 4.14 | 200235 | 7816.93 | 2.37% |
| 2024-01-30 | 4.18 | 4.05 | -0.18 | -4.26% | 4.04 | 4.26 | 176290 | 7286.51 | 2.09% |