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 | 3.48 | 3.49 | -0.01 | -0.29% | 3.48 | 3.60 | 281751 | 9957.53 | 0.94% |
| 2024-05-07 | 3.45 | 3.50 | 0.03 | 0.86% | 3.44 | 3.51 | 245188 | 8504.91 | 0.82% |
| 2024-05-06 | 3.52 | 3.47 | -0.05 | -1.42% | 3.45 | 3.53 | 333354 | 11589.17 | 1.12% |
| 2024-04-30 | 3.41 | 3.52 | 0.07 | 2.03% | 3.39 | 3.55 | 404689 | 14103.63 | 1.36% |
| 2024-04-29 | 3.56 | 3.45 | -0.11 | -3.09% | 3.39 | 3.56 | 452075 | 15557.15 | 1.51% |
| 2024-04-26 | 3.38 | 3.56 | 0.18 | 5.33% | 3.31 | 3.59 | 670625 | 23303.70 | 2.25% |
| 2024-04-25 | 3.36 | 3.38 | 0.02 | 0.60% | 3.35 | 3.44 | 425404 | 14412.12 | 1.43% |
| 2024-04-24 | 3.23 | 3.36 | 0.13 | 4.02% | 3.22 | 3.38 | 538146 | 17839.08 | 1.80% |
| 2024-04-23 | 3.33 | 3.23 | -0.14 | -4.15% | 3.20 | 3.34 | 458957 | 14933.42 | 1.54% |
| 2024-04-22 | 3.48 | 3.37 | -0.13 | -3.71% | 3.35 | 3.51 | 629792 | 21463.98 | 2.11% |
| 2024-04-19 | 3.54 | 3.50 | -0.05 | -1.41% | 3.48 | 3.63 | 829913 | 29453.35 | 2.78% |
| 2024-04-18 | 3.42 | 3.55 | 0.10 | 2.90% | 3.42 | 3.58 | 1036559 | 36615.94 | 3.47% |
| 2024-04-17 | 3.43 | 3.45 | -0.03 | -0.86% | 3.37 | 3.52 | 854503 | 29355.83 | 2.86% |
| 2024-04-16 | 3.35 | 3.48 | 0.11 | 3.26% | 3.31 | 3.63 | 1739061 | 60406.96 | 5.83% |
| 2024-04-15 | 3.21 | 3.37 | 0.21 | 6.65% | 3.21 | 3.45 | 1489135 | 49883.24 | 4.99% |
| 2024-04-12 | 3.16 | 3.16 | 0.01 | 0.32% | 3.13 | 3.18 | 246986 | 7793.81 | 0.83% |
| 2024-04-11 | 3.08 | 3.15 | 0.05 | 1.61% | 3.07 | 3.18 | 347122 | 10916.82 | 1.16% |
| 2024-04-10 | 3.09 | 3.10 | 0.02 | 0.65% | 3.08 | 3.13 | 315162 | 9801.56 | 1.06% |
| 2024-04-09 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.10 | 187841 | 5778.06 | 0.63% |
| 2024-04-08 | 3.07 | 3.07 | -0.01 | -0.32% | 3.05 | 3.13 | 346878 | 10746.71 | 1.16% |
| 2024-04-03 | 3.00 | 3.08 | 0.07 | 2.33% | 3.00 | 3.09 | 439757 | 13424.49 | 1.47% |
| 2024-04-02 | 2.97 | 3.01 | 0.04 | 1.35% | 2.97 | 3.02 | 198104 | 5944.62 | 0.66% |
| 2024-04-01 | 2.96 | 2.97 | 0.02 | 0.68% | 2.95 | 2.98 | 151976 | 4510.28 | 0.51% |
| 2024-03-29 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.96 | 183996 | 5406.79 | 0.62% |
| 2024-03-28 | 2.95 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 226952 | 6647.46 | 0.76% |
| 2024-03-27 | 2.97 | 2.94 | -0.03 | -1.01% | 2.94 | 2.99 | 150011 | 4453.21 | 0.50% |
| 2024-03-26 | 2.98 | 2.97 | -0.01 | -0.34% | 2.95 | 3.00 | 219278 | 6500.74 | 0.73% |
| 2024-03-25 | 2.99 | 2.98 | -0.01 | -0.33% | 2.97 | 3.03 | 185370 | 5569.71 | 0.62% |
| 2024-03-22 | 3.03 | 2.99 | -0.04 | -1.32% | 2.98 | 3.03 | 159939 | 4802.60 | 0.54% |
| 2024-03-21 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.05 | 122048 | 3697.49 | 0.41% |
| 2024-03-20 | 3.03 | 3.04 | 0.01 | 0.33% | 3.01 | 3.06 | 208801 | 6344.09 | 0.70% |
| 2024-03-19 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.06 | 346281 | 10521.59 | 1.16% |
| 2024-03-18 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.02 | 200317 | 6014.82 | 0.67% |
| 2024-03-15 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 160031 | 4782.26 | 0.54% |
| 2024-03-14 | 2.98 | 2.99 | 0.00 | 0.00% | 2.97 | 3.01 | 185027 | 5538.61 | 0.62% |
| 2024-03-13 | 3.01 | 2.99 | -0.03 | -0.99% | 2.98 | 3.02 | 222861 | 6670.75 | 0.75% |
| 2024-03-12 | 3.03 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 230939 | 6972.36 | 0.77% |
| 2024-03-11 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.07 | 239637 | 7275.33 | 0.80% |
| 2024-03-08 | 3.05 | 3.07 | 0.02 | 0.66% | 3.02 | 3.08 | 219639 | 6692.17 | 0.74% |
| 2024-03-07 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.10 | 292773 | 8996.46 | 0.98% |
| 2024-03-06 | 2.98 | 3.05 | 0.05 | 1.67% | 2.98 | 3.08 | 339950 | 10357.43 | 1.14% |
| 2024-03-05 | 3.02 | 3.00 | -0.04 | -1.32% | 2.99 | 3.04 | 214486 | 6459.35 | 0.72% |
| 2024-03-04 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 192614 | 5828.91 | 0.65% |
| 2024-03-01 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.05 | 229245 | 6938.13 | 0.77% |
| 2024-02-29 | 2.97 | 3.00 | 0.02 | 0.67% | 2.95 | 3.01 | 254143 | 7603.06 | 0.85% |
| 2024-02-28 | 3.04 | 2.98 | -0.07 | -2.30% | 2.98 | 3.06 | 398168 | 12046.09 | 1.33% |
| 2024-02-27 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 246604 | 7479.08 | 0.83% |
| 2024-02-26 | 3.09 | 3.02 | -0.07 | -2.27% | 3.01 | 3.12 | 317856 | 9708.92 | 1.06% |
| 2024-02-23 | 3.13 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 343295 | 10628.19 | 1.15% |
| 2024-02-22 | 3.01 | 3.14 | 0.12 | 3.97% | 3.00 | 3.14 | 471470 | 14575.75 | 1.58% |
| 2024-02-21 | 3.01 | 3.02 | -0.01 | -0.33% | 3.00 | 3.08 | 313239 | 9523.04 | 1.05% |
| 2024-02-20 | 3.02 | 3.03 | 0.00 | 0.00% | 2.99 | 3.05 | 222180 | 6716.64 | 0.74% |
| 2024-02-19 | 3.00 | 3.03 | 0.03 | 1.00% | 2.98 | 3.06 | 331019 | 10007.21 | 1.11% |
| 2024-02-08 | 2.92 | 3.00 | 0.10 | 3.45% | 2.89 | 3.02 | 420034 | 12494.64 | 1.68% |
| 2024-02-07 | 2.84 | 2.90 | 0.05 | 1.75% | 2.83 | 2.94 | 414630 | 12044.05 | 1.66% |
| 2024-02-06 | 2.63 | 2.85 | 0.20 | 7.55% | 2.61 | 2.87 | 410008 | 11215.63 | 1.64% |
| 2024-02-05 | 2.79 | 2.65 | -0.15 | -5.36% | 2.61 | 2.80 | 401147 | 10827.50 | 1.60% |
| 2024-02-02 | 2.88 | 2.80 | -0.08 | -2.78% | 2.72 | 2.91 | 294211 | 8338.22 | 1.17% |
| 2024-02-01 | 2.95 | 2.88 | -0.07 | -2.37% | 2.86 | 2.95 | 238753 | 6942.02 | 0.95% |
| 2024-01-31 | 2.97 | 2.95 | -0.05 | -1.67% | 2.93 | 3.02 | 229283 | 6816.08 | 0.92% |
| 2024-01-30 | 3.04 | 3.00 | -0.05 | -1.64% | 3.00 | 3.07 | 209179 | 6364.46 | 0.84% |