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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.17 | 3.14 | -0.02 | -0.63% | 3.13 | 3.18 | 397860 | 12509.51 | 0.78% |
| 2024-05-14 | 3.14 | 3.16 | 0.01 | 0.32% | 3.13 | 3.18 | 481313 | 15170.58 | 0.94% |
| 2024-05-13 | 3.14 | 3.15 | -0.01 | -0.32% | 3.11 | 3.18 | 576746 | 18132.29 | 1.13% |
| 2024-05-10 | 3.14 | 3.16 | 0.03 | 0.96% | 3.12 | 3.17 | 438854 | 13817.03 | 0.86% |
| 2024-05-09 | 3.09 | 3.13 | 0.04 | 1.29% | 3.08 | 3.16 | 530610 | 16606.93 | 1.04% |
| 2024-05-08 | 3.15 | 3.09 | -0.07 | -2.22% | 3.08 | 3.15 | 696689 | 21648.29 | 1.36% |
| 2024-05-07 | 3.17 | 3.16 | -0.01 | -0.32% | 3.14 | 3.18 | 541178 | 17083.20 | 1.06% |
| 2024-05-06 | 3.18 | 3.17 | 0.02 | 0.63% | 3.15 | 3.21 | 663606 | 21075.08 | 1.30% |
| 2024-04-30 | 3.18 | 3.15 | -0.03 | -0.94% | 3.14 | 3.18 | 597827 | 18854.33 | 1.17% |
| 2024-04-29 | 3.16 | 3.18 | 0.01 | 0.32% | 3.13 | 3.21 | 840622 | 26671.38 | 1.64% |
| 2024-04-26 | 3.08 | 3.17 | 0.11 | 3.59% | 3.07 | 3.17 | 999555 | 31226.41 | 1.95% |
| 2024-04-25 | 3.06 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 326666 | 9996.43 | 0.64% |
| 2024-04-24 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.08 | 351121 | 10751.36 | 0.69% |
| 2024-04-23 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.09 | 470064 | 14423.00 | 0.92% |
| 2024-04-22 | 3.06 | 3.05 | -0.02 | -0.65% | 3.04 | 3.09 | 415533 | 12739.81 | 0.81% |
| 2024-04-19 | 3.06 | 3.07 | -0.01 | -0.32% | 3.05 | 3.09 | 615446 | 18925.08 | 1.20% |
| 2024-04-18 | 3.04 | 3.08 | 0.03 | 0.98% | 3.03 | 3.12 | 861820 | 26514.81 | 1.69% |
| 2024-04-17 | 3.01 | 3.05 | 0.03 | 0.99% | 2.99 | 3.06 | 717685 | 21709.25 | 1.40% |
| 2024-04-16 | 3.04 | 3.02 | -0.02 | -0.66% | 3.02 | 3.08 | 956105 | 29139.93 | 1.87% |
| 2024-04-15 | 2.98 | 3.04 | 0.08 | 2.70% | 2.93 | 3.05 | 824016 | 24863.66 | 1.61% |
| 2024-04-12 | 2.99 | 2.96 | -0.04 | -1.33% | 2.96 | 3.02 | 382438 | 11395.03 | 0.75% |
| 2024-04-11 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.02 | 299272 | 8996.68 | 0.59% |
| 2024-04-10 | 3.02 | 3.00 | -0.02 | -0.66% | 2.98 | 3.04 | 376555 | 11341.54 | 0.74% |
| 2024-04-09 | 2.99 | 3.02 | 0.03 | 1.00% | 2.99 | 3.04 | 361127 | 10900.48 | 0.71% |
| 2024-04-08 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.03 | 440204 | 13213.26 | 0.86% |
| 2024-04-03 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.02 | 287268 | 8621.63 | 0.56% |
| 2024-04-02 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 366060 | 10969.16 | 0.72% |
| 2024-04-01 | 2.95 | 2.99 | 0.05 | 1.70% | 2.95 | 3.00 | 397567 | 11846.22 | 0.78% |
| 2024-03-29 | 2.91 | 2.94 | 0.03 | 1.03% | 2.90 | 2.95 | 296872 | 8682.96 | 0.58% |
| 2024-03-28 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.94 | 369460 | 10777.94 | 0.72% |
| 2024-03-27 | 2.93 | 2.90 | -0.03 | -1.02% | 2.90 | 2.94 | 319108 | 9335.72 | 0.62% |
| 2024-03-26 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.95 | 337203 | 9885.95 | 0.66% |
| 2024-03-25 | 2.97 | 2.93 | -0.05 | -1.68% | 2.93 | 2.99 | 439070 | 12996.13 | 0.86% |
| 2024-03-22 | 3.04 | 2.98 | -0.05 | -1.65% | 2.98 | 3.04 | 477678 | 14320.47 | 0.93% |
| 2024-03-21 | 3.02 | 3.03 | 0.02 | 0.66% | 3.01 | 3.07 | 653378 | 19863.83 | 1.28% |
| 2024-03-20 | 3.00 | 3.01 | 0.01 | 0.33% | 2.99 | 3.02 | 280427 | 8423.75 | 0.55% |
| 2024-03-19 | 3.04 | 3.00 | -0.05 | -1.64% | 3.00 | 3.04 | 440502 | 13296.23 | 0.86% |
| 2024-03-18 | 3.02 | 3.05 | 0.04 | 1.33% | 3.00 | 3.05 | 613103 | 18555.92 | 1.20% |
| 2024-03-15 | 2.98 | 3.01 | 0.03 | 1.01% | 2.96 | 3.01 | 372006 | 11112.25 | 0.73% |
| 2024-03-14 | 2.98 | 2.98 | -0.01 | -0.33% | 2.97 | 3.01 | 340067 | 10175.43 | 0.66% |
| 2024-03-13 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.01 | 375747 | 11228.57 | 0.73% |
| 2024-03-12 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.03 | 401095 | 12057.67 | 0.78% |
| 2024-03-11 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 428701 | 12810.61 | 0.84% |
| 2024-03-08 | 2.99 | 2.98 | 0.00 | 0.00% | 2.95 | 2.99 | 359263 | 10665.00 | 0.70% |
| 2024-03-07 | 3.00 | 2.98 | -0.02 | -0.67% | 2.98 | 3.03 | 384385 | 11541.73 | 0.75% |
| 2024-03-06 | 3.00 | 3.00 | -0.01 | -0.33% | 2.98 | 3.04 | 453655 | 13654.74 | 0.89% |
| 2024-03-05 | 3.02 | 3.01 | -0.02 | -0.66% | 3.00 | 3.04 | 405657 | 12238.08 | 0.79% |
| 2024-03-04 | 3.07 | 3.03 | -0.03 | -0.98% | 3.02 | 3.07 | 431064 | 13072.18 | 0.84% |
| 2024-03-01 | 3.08 | 3.06 | -0.03 | -0.97% | 3.03 | 3.10 | 734409 | 22458.16 | 1.44% |
| 2024-02-29 | 3.02 | 3.09 | 0.05 | 1.64% | 3.01 | 3.09 | 782280 | 23926.35 | 1.53% |
| 2024-02-28 | 3.06 | 3.04 | -0.01 | -0.33% | 3.04 | 3.13 | 1263218 | 39021.32 | 2.47% |
| 2024-02-27 | 3.01 | 3.05 | 0.03 | 0.99% | 3.00 | 3.05 | 520798 | 15794.59 | 1.02% |
| 2024-02-26 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 519043 | 15713.10 | 1.01% |
| 2024-02-23 | 3.06 | 3.04 | -0.02 | -0.65% | 3.01 | 3.06 | 623503 | 18935.70 | 1.22% |
| 2024-02-22 | 3.03 | 3.06 | 0.02 | 0.66% | 3.01 | 3.06 | 522226 | 15863.65 | 1.02% |
| 2024-02-21 | 3.03 | 3.04 | 0.00 | 0.00% | 3.00 | 3.09 | 899456 | 27481.50 | 1.76% |
| 2024-02-20 | 3.01 | 3.04 | 0.01 | 0.33% | 2.99 | 3.06 | 531982 | 16078.12 | 1.04% |
| 2024-02-19 | 3.10 | 3.03 | -0.04 | -1.30% | 3.00 | 3.10 | 750079 | 22685.11 | 1.47% |
| 2024-02-08 | 3.04 | 3.07 | 0.01 | 0.33% | 3.03 | 3.18 | 1082421 | 33806.11 | 2.12% |
| 2024-02-07 | 2.91 | 3.06 | 0.13 | 4.44% | 2.90 | 3.06 | 1193414 | 36160.13 | 2.33% |
| 2024-02-06 | 2.66 | 2.93 | 0.24 | 8.92% | 2.65 | 2.95 | 763647 | 21658.58 | 1.49% |