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 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.36 | 211301 | 6997.23 | 1.53% |
| 2024-05-08 | 3.24 | 3.25 | 0.01 | 0.31% | 3.22 | 3.27 | 104733 | 3403.06 | 0.76% |
| 2024-05-07 | 3.25 | 3.24 | -0.01 | -0.31% | 3.21 | 3.26 | 106543 | 3442.53 | 0.77% |
| 2024-05-06 | 3.19 | 3.25 | 0.07 | 2.20% | 3.19 | 3.25 | 111980 | 3609.48 | 0.81% |
| 2024-04-30 | 3.13 | 3.18 | 0.05 | 1.60% | 3.12 | 3.23 | 146721 | 4653.74 | 1.07% |
| 2024-04-29 | 3.08 | 3.13 | 0.05 | 1.62% | 3.06 | 3.14 | 121041 | 3759.81 | 0.88% |
| 2024-04-26 | 3.08 | 3.08 | 0.00 | 0.00% | 3.04 | 3.10 | 107884 | 3306.44 | 0.78% |
| 2024-04-25 | 3.03 | 3.08 | 0.03 | 0.98% | 3.03 | 3.12 | 122152 | 3750.77 | 0.89% |
| 2024-04-24 | 2.98 | 3.05 | 0.07 | 2.35% | 2.95 | 3.06 | 103783 | 3114.28 | 0.75% |
| 2024-04-23 | 2.99 | 2.98 | 0.00 | 0.00% | 2.95 | 3.02 | 88220 | 2626.98 | 0.64% |
| 2024-04-22 | 2.97 | 2.98 | 0.01 | 0.34% | 2.93 | 3.02 | 88302 | 2628.29 | 0.64% |
| 2024-04-19 | 3.00 | 2.97 | -0.03 | -1.00% | 2.96 | 3.02 | 96097 | 2869.63 | 0.70% |
| 2024-04-18 | 3.01 | 3.00 | -0.04 | -1.32% | 3.00 | 3.08 | 112164 | 3408.56 | 0.81% |
| 2024-04-17 | 2.91 | 3.04 | 0.17 | 5.92% | 2.91 | 3.05 | 144382 | 4310.74 | 1.05% |
| 2024-04-16 | 3.08 | 2.87 | -0.22 | -7.12% | 2.86 | 3.09 | 234116 | 6949.12 | 1.70% |
| 2024-04-15 | 3.17 | 3.09 | -0.09 | -2.83% | 3.00 | 3.17 | 185199 | 5709.79 | 1.35% |
| 2024-04-12 | 3.21 | 3.18 | -0.04 | -1.24% | 3.17 | 3.24 | 93988 | 3005.06 | 0.68% |
| 2024-04-11 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.25 | 115768 | 3720.67 | 0.84% |
| 2024-04-10 | 3.26 | 3.20 | -0.07 | -2.14% | 3.16 | 3.26 | 158294 | 5078.40 | 1.15% |
| 2024-04-09 | 3.28 | 3.27 | -0.03 | -0.91% | 3.23 | 3.30 | 175842 | 5730.18 | 1.28% |
| 2024-04-08 | 3.35 | 3.30 | -0.05 | -1.49% | 3.29 | 3.51 | 238331 | 8031.37 | 1.73% |
| 2024-04-03 | 3.26 | 3.35 | 0.07 | 2.13% | 3.26 | 3.37 | 184521 | 6116.49 | 1.34% |
| 2024-04-02 | 3.28 | 3.28 | 0.00 | 0.00% | 3.26 | 3.30 | 128403 | 4213.37 | 0.93% |
| 2024-04-01 | 3.23 | 3.28 | 0.06 | 1.86% | 3.23 | 3.28 | 106581 | 3475.43 | 0.77% |
| 2024-03-29 | 3.17 | 3.22 | 0.06 | 1.90% | 3.17 | 3.22 | 74877 | 2388.80 | 0.54% |
| 2024-03-28 | 3.14 | 3.16 | 0.00 | 0.00% | 3.13 | 3.20 | 101236 | 3207.86 | 0.74% |
| 2024-03-27 | 3.24 | 3.16 | -0.08 | -2.47% | 3.14 | 3.26 | 112113 | 3586.04 | 0.81% |
| 2024-03-26 | 3.23 | 3.24 | 0.00 | 0.00% | 3.20 | 3.26 | 117989 | 3814.06 | 0.86% |
| 2024-03-25 | 3.25 | 3.24 | -0.02 | -0.61% | 3.23 | 3.29 | 126057 | 4113.99 | 0.92% |
| 2024-03-22 | 3.28 | 3.26 | -0.02 | -0.61% | 3.21 | 3.28 | 132187 | 4291.12 | 0.96% |
| 2024-03-21 | 3.25 | 3.28 | 0.04 | 1.23% | 3.23 | 3.29 | 109176 | 3561.26 | 0.79% |
| 2024-03-20 | 3.25 | 3.24 | 0.00 | 0.00% | 3.23 | 3.28 | 115936 | 3769.54 | 0.84% |
| 2024-03-19 | 3.22 | 3.24 | 0.01 | 0.31% | 3.21 | 3.27 | 112295 | 3641.27 | 0.82% |
| 2024-03-18 | 3.18 | 3.23 | 0.06 | 1.89% | 3.17 | 3.23 | 124121 | 3980.58 | 0.90% |
| 2024-03-15 | 3.12 | 3.17 | 0.03 | 0.96% | 3.11 | 3.18 | 90085 | 2837.54 | 0.65% |
| 2024-03-14 | 3.15 | 3.14 | -0.02 | -0.63% | 3.10 | 3.20 | 113626 | 3581.40 | 0.83% |
| 2024-03-13 | 3.09 | 3.16 | 0.08 | 2.60% | 3.08 | 3.17 | 169046 | 5286.20 | 1.23% |
| 2024-03-12 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.09 | 141891 | 4359.06 | 1.03% |
| 2024-03-11 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 74896 | 2274.15 | 0.54% |
| 2024-03-08 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.07 | 93731 | 2838.39 | 0.68% |
| 2024-03-07 | 3.05 | 3.05 | 0.03 | 0.99% | 3.04 | 3.12 | 152427 | 4686.96 | 1.11% |
| 2024-03-06 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.05 | 88891 | 2686.70 | 0.65% |
| 2024-03-05 | 3.02 | 3.02 | 0.00 | 0.00% | 2.99 | 3.05 | 121744 | 3677.58 | 0.88% |
| 2024-03-04 | 3.02 | 3.02 | -0.01 | -0.33% | 2.99 | 3.04 | 103035 | 3098.03 | 0.75% |
| 2024-03-01 | 3.06 | 3.03 | -0.03 | -0.98% | 3.00 | 3.07 | 113345 | 3429.04 | 0.82% |
| 2024-02-29 | 2.97 | 3.06 | 0.11 | 3.73% | 2.95 | 3.06 | 210334 | 6330.48 | 1.53% |
| 2024-02-28 | 3.07 | 2.95 | -0.12 | -3.91% | 2.95 | 3.11 | 248457 | 7541.44 | 1.80% |
| 2024-02-27 | 3.03 | 3.07 | 0.05 | 1.66% | 3.02 | 3.07 | 169422 | 5165.30 | 1.23% |
| 2024-02-26 | 3.03 | 3.02 | -0.01 | -0.33% | 2.99 | 3.06 | 181587 | 5486.86 | 1.32% |
| 2024-02-23 | 3.02 | 3.03 | 0.03 | 1.00% | 2.98 | 3.05 | 180255 | 5430.16 | 1.31% |
| 2024-02-22 | 2.95 | 3.00 | 0.03 | 1.01% | 2.92 | 3.01 | 183812 | 5470.38 | 1.34% |
| 2024-02-21 | 2.92 | 2.97 | 0.03 | 1.02% | 2.87 | 3.01 | 260513 | 7713.30 | 1.89% |
| 2024-02-20 | 2.96 | 2.94 | 0.09 | 3.16% | 2.90 | 3.07 | 242734 | 7210.97 | 1.76% |
| 2024-02-19 | 2.82 | 2.85 | 0.03 | 1.06% | 2.82 | 2.90 | 151372 | 4316.85 | 1.10% |
| 2024-02-08 | 2.67 | 2.82 | 0.16 | 6.02% | 2.65 | 2.83 | 160481 | 4405.30 | 1.17% |
| 2024-02-07 | 2.74 | 2.66 | -0.08 | -2.92% | 2.64 | 2.76 | 160781 | 4347.23 | 1.17% |
| 2024-02-06 | 2.58 | 2.74 | 0.13 | 4.98% | 2.45 | 2.76 | 192159 | 5043.05 | 1.40% |
| 2024-02-05 | 2.73 | 2.61 | -0.18 | -6.45% | 2.55 | 2.76 | 208303 | 5487.92 | 1.51% |
| 2024-02-02 | 2.83 | 2.79 | -0.04 | -1.41% | 2.70 | 2.90 | 198066 | 5585.72 | 1.44% |
| 2024-02-01 | 2.87 | 2.83 | -0.05 | -1.74% | 2.80 | 2.90 | 137322 | 3909.70 | 1.00% |
| 2024-01-31 | 2.95 | 2.88 | -0.12 | -4.00% | 2.86 | 3.01 | 181943 | 5328.88 | 1.32% |