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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.22 | 3.18 | -0.04 | -1.24% | 3.13 | 3.23 | 1319268 | 41742.03 | 1.43% |
| 2024-05-09 | 3.13 | 3.22 | 0.11 | 3.54% | 3.12 | 3.24 | 1794940 | 57547.18 | 1.95% |
| 2024-05-08 | 3.19 | 3.11 | -0.09 | -2.81% | 3.10 | 3.19 | 1116944 | 34925.15 | 1.21% |
| 2024-05-07 | 3.20 | 3.20 | 0.00 | 0.00% | 3.18 | 3.25 | 1184595 | 38003.17 | 1.29% |
| 2024-05-06 | 3.14 | 3.20 | 0.09 | 2.89% | 3.10 | 3.24 | 1860816 | 58906.78 | 2.02% |
| 2024-04-30 | 3.16 | 3.11 | -0.15 | -4.60% | 3.09 | 3.19 | 1544206 | 48359.81 | 1.68% |
| 2024-04-29 | 3.19 | 3.26 | 0.04 | 1.24% | 3.16 | 3.27 | 1129115 | 36478.82 | 1.23% |
| 2024-04-26 | 3.18 | 3.22 | 0.00 | 0.00% | 3.13 | 3.23 | 1420815 | 45155.52 | 1.55% |
| 2024-04-25 | 3.07 | 3.22 | 0.13 | 4.21% | 3.06 | 3.30 | 1764125 | 56419.18 | 1.92% |
| 2024-04-24 | 3.05 | 3.09 | 0.05 | 1.64% | 3.01 | 3.09 | 655652 | 20046.90 | 0.71% |
| 2024-04-23 | 3.11 | 3.04 | -0.08 | -2.56% | 3.03 | 3.11 | 892286 | 27267.97 | 0.97% |
| 2024-04-22 | 3.19 | 3.12 | -0.05 | -1.58% | 3.10 | 3.23 | 1009332 | 31752.59 | 1.10% |
| 2024-04-19 | 3.12 | 3.17 | 0.02 | 0.63% | 3.11 | 3.28 | 1254269 | 40185.67 | 1.36% |
| 2024-04-18 | 3.21 | 3.15 | -0.05 | -1.56% | 3.13 | 3.22 | 1031702 | 32645.62 | 1.12% |
| 2024-04-17 | 3.03 | 3.20 | 0.18 | 5.96% | 3.03 | 3.20 | 1270670 | 39934.79 | 1.38% |
| 2024-04-16 | 3.22 | 3.02 | -0.23 | -7.08% | 3.00 | 3.26 | 1619342 | 50329.87 | 1.76% |
| 2024-04-15 | 3.25 | 3.25 | -0.06 | -1.81% | 3.13 | 3.29 | 1745046 | 56206.00 | 1.90% |
| 2024-04-12 | 3.40 | 3.31 | -0.08 | -2.36% | 3.29 | 3.40 | 1833201 | 60999.35 | 1.99% |
| 2024-04-11 | 3.25 | 3.39 | 0.11 | 3.35% | 3.22 | 3.55 | 2924719 | 99309.70 | 3.18% |
| 2024-04-10 | 3.34 | 3.28 | -0.07 | -2.09% | 3.25 | 3.37 | 1312472 | 43305.94 | 1.43% |
| 2024-04-09 | 3.23 | 3.35 | 0.10 | 3.08% | 3.22 | 3.39 | 1922784 | 63632.39 | 2.09% |
| 2024-04-08 | 3.32 | 3.25 | -0.06 | -1.81% | 3.25 | 3.42 | 2370297 | 78868.34 | 2.58% |
| 2024-04-03 | 3.23 | 3.31 | 0.06 | 1.85% | 3.21 | 3.32 | 1981502 | 64986.86 | 2.15% |
| 2024-04-02 | 3.15 | 3.25 | 0.10 | 3.17% | 3.14 | 3.28 | 1458855 | 47105.69 | 1.59% |
| 2024-04-01 | 3.06 | 3.15 | 0.09 | 2.94% | 3.06 | 3.17 | 1014524 | 31798.81 | 1.10% |
| 2024-03-29 | 3.01 | 3.06 | 0.04 | 1.32% | 3.00 | 3.07 | 587508 | 17873.97 | 0.64% |
| 2024-03-28 | 2.94 | 3.02 | 0.06 | 2.03% | 2.93 | 3.07 | 867790 | 26157.37 | 0.94% |
| 2024-03-27 | 3.05 | 2.96 | -0.09 | -2.95% | 2.95 | 3.06 | 776845 | 23284.11 | 0.84% |
| 2024-03-26 | 3.11 | 3.05 | -0.09 | -2.87% | 3.00 | 3.14 | 1194054 | 36357.62 | 1.30% |
| 2024-03-25 | 3.14 | 3.14 | -0.02 | -0.63% | 3.12 | 3.20 | 659802 | 20875.16 | 0.72% |
| 2024-03-22 | 3.23 | 3.16 | -0.09 | -2.77% | 3.15 | 3.26 | 869845 | 27706.16 | 0.95% |
| 2024-03-21 | 3.29 | 3.25 | -0.02 | -0.61% | 3.21 | 3.29 | 775416 | 25194.71 | 0.84% |
| 2024-03-20 | 3.31 | 3.27 | -0.06 | -1.80% | 3.25 | 3.32 | 924778 | 30324.14 | 1.01% |
| 2024-03-19 | 3.30 | 3.33 | 0.03 | 0.91% | 3.27 | 3.44 | 1724085 | 57931.46 | 1.87% |
| 2024-03-18 | 3.28 | 3.30 | 0.02 | 0.61% | 3.22 | 3.31 | 1248991 | 40818.42 | 1.36% |
| 2024-03-15 | 3.16 | 3.28 | 0.10 | 3.14% | 3.14 | 3.28 | 1393868 | 44931.18 | 1.52% |
| 2024-03-14 | 3.18 | 3.18 | 0.01 | 0.32% | 3.15 | 3.25 | 1039757 | 33381.49 | 1.13% |
| 2024-03-13 | 3.16 | 3.17 | -0.01 | -0.31% | 3.14 | 3.19 | 585736 | 18517.64 | 0.64% |
| 2024-03-12 | 3.22 | 3.18 | -0.03 | -0.93% | 3.15 | 3.22 | 727559 | 23117.50 | 0.79% |
| 2024-03-11 | 3.17 | 3.21 | 0.06 | 1.90% | 3.13 | 3.21 | 842825 | 26737.18 | 0.92% |
| 2024-03-08 | 3.18 | 3.15 | -0.02 | -0.63% | 3.11 | 3.19 | 671919 | 21089.04 | 0.73% |
| 2024-03-07 | 3.14 | 3.17 | 0.03 | 0.96% | 3.13 | 3.25 | 994152 | 31815.57 | 1.08% |
| 2024-03-06 | 3.13 | 3.14 | -0.01 | -0.32% | 3.11 | 3.18 | 545104 | 17130.94 | 0.59% |
| 2024-03-05 | 3.19 | 3.15 | -0.06 | -1.87% | 3.14 | 3.20 | 657200 | 20776.07 | 0.71% |
| 2024-03-04 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.25 | 680828 | 21831.09 | 0.74% |
| 2024-03-01 | 3.18 | 3.20 | 0.01 | 0.31% | 3.17 | 3.24 | 683963 | 21886.67 | 0.74% |
| 2024-02-29 | 3.09 | 3.19 | 0.06 | 1.92% | 3.08 | 3.20 | 973489 | 30737.92 | 1.06% |
| 2024-02-28 | 3.11 | 3.13 | 0.01 | 0.32% | 3.11 | 3.30 | 1467903 | 46972.05 | 1.60% |
| 2024-02-27 | 3.10 | 3.12 | 0.03 | 0.97% | 3.07 | 3.12 | 685802 | 21240.73 | 0.75% |
| 2024-02-26 | 3.11 | 3.09 | -0.03 | -0.96% | 3.08 | 3.14 | 719673 | 22394.21 | 0.78% |
| 2024-02-23 | 3.10 | 3.12 | 0.01 | 0.32% | 3.07 | 3.13 | 751441 | 23298.15 | 0.82% |
| 2024-02-22 | 3.06 | 3.11 | 0.05 | 1.63% | 3.05 | 3.12 | 658261 | 20337.52 | 0.72% |
| 2024-02-21 | 3.07 | 3.06 | -0.01 | -0.33% | 3.02 | 3.13 | 877805 | 27094.78 | 0.95% |
| 2024-02-20 | 3.09 | 3.07 | -0.05 | -1.60% | 3.05 | 3.10 | 550861 | 16897.72 | 0.60% |
| 2024-02-19 | 3.10 | 3.12 | 0.07 | 2.30% | 3.05 | 3.17 | 1105005 | 34463.60 | 1.20% |
| 2024-02-08 | 3.03 | 3.05 | 0.01 | 0.33% | 3.01 | 3.18 | 1491550 | 46389.95 | 1.62% |
| 2024-02-07 | 2.80 | 3.04 | 0.24 | 8.57% | 2.80 | 3.05 | 1775249 | 53142.75 | 1.93% |
| 2024-02-06 | 2.52 | 2.80 | 0.25 | 9.80% | 2.51 | 2.81 | 1258263 | 34056.32 | 1.37% |
| 2024-02-05 | 2.67 | 2.55 | -0.16 | -5.90% | 2.48 | 2.72 | 947078 | 24545.37 | 1.03% |
| 2024-02-02 | 2.84 | 2.71 | -0.13 | -4.58% | 2.62 | 2.88 | 799061 | 22126.24 | 0.87% |
| 2024-02-01 | 2.80 | 2.84 | 0.02 | 0.71% | 2.76 | 2.88 | 802808 | 22704.35 | 0.87% |