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 | 3.29 | 3.30 | 0.02 | 0.61% | 3.27 | 3.32 | 79266 | 2617.75 | 0.73% |
| 2024-05-08 | 3.32 | 3.28 | -0.04 | -1.20% | 3.26 | 3.32 | 103295 | 3393.64 | 0.96% |
| 2024-05-07 | 3.30 | 3.32 | 0.02 | 0.61% | 3.26 | 3.34 | 119284 | 3938.81 | 1.11% |
| 2024-05-06 | 3.29 | 3.30 | 0.05 | 1.54% | 3.25 | 3.35 | 151434 | 5002.29 | 1.40% |
| 2024-04-30 | 3.20 | 3.25 | 0.04 | 1.25% | 3.19 | 3.28 | 124530 | 4025.41 | 1.15% |
| 2024-04-29 | 3.17 | 3.21 | 0.23 | 7.72% | 3.10 | 3.24 | 286353 | 9079.78 | 2.65% |
| 2024-04-26 | 2.93 | 2.98 | 0.05 | 1.71% | 2.90 | 3.01 | 80318 | 2371.85 | 0.74% |
| 2024-04-25 | 2.94 | 2.93 | -0.01 | -0.34% | 2.90 | 2.98 | 57734 | 1697.48 | 0.53% |
| 2024-04-24 | 2.94 | 2.94 | -0.01 | -0.34% | 2.91 | 2.96 | 66561 | 1954.25 | 0.62% |
| 2024-04-23 | 2.90 | 2.95 | 0.06 | 2.08% | 2.86 | 2.99 | 92256 | 2709.70 | 0.85% |
| 2024-04-22 | 2.81 | 2.89 | 0.05 | 1.76% | 2.77 | 2.94 | 99494 | 2852.64 | 0.92% |
| 2024-04-19 | 2.88 | 2.84 | -0.05 | -1.73% | 2.82 | 2.91 | 79052 | 2252.87 | 0.73% |
| 2024-04-18 | 2.91 | 2.89 | -0.01 | -0.34% | 2.85 | 2.95 | 94306 | 2741.31 | 0.87% |
| 2024-04-17 | 2.81 | 2.90 | 0.12 | 4.32% | 2.80 | 2.95 | 116745 | 3372.50 | 1.08% |
| 2024-04-16 | 3.01 | 2.78 | -0.23 | -7.64% | 2.77 | 3.01 | 195399 | 5542.10 | 1.81% |
| 2024-04-15 | 3.17 | 3.01 | -0.20 | -6.23% | 2.98 | 3.21 | 181320 | 5540.87 | 1.68% |
| 2024-04-12 | 3.27 | 3.21 | -0.08 | -2.43% | 3.21 | 3.31 | 103118 | 3339.59 | 0.96% |
| 2024-04-11 | 3.30 | 3.29 | -0.04 | -1.20% | 3.24 | 3.35 | 111325 | 3678.94 | 1.03% |
| 2024-04-10 | 3.38 | 3.33 | -0.08 | -2.35% | 3.29 | 3.40 | 103520 | 3449.85 | 0.96% |
| 2024-04-09 | 3.33 | 3.41 | 0.08 | 2.40% | 3.29 | 3.42 | 119871 | 4023.71 | 1.11% |
| 2024-04-08 | 3.39 | 3.33 | -0.07 | -2.06% | 3.29 | 3.39 | 126414 | 4202.50 | 1.17% |
| 2024-04-03 | 3.36 | 3.40 | 0.04 | 1.19% | 3.32 | 3.41 | 109847 | 3701.27 | 1.02% |
| 2024-04-02 | 3.38 | 3.36 | -0.02 | -0.59% | 3.32 | 3.39 | 98556 | 3304.52 | 0.91% |
| 2024-04-01 | 3.27 | 3.38 | 0.10 | 3.05% | 3.26 | 3.38 | 177551 | 5917.75 | 1.64% |
| 2024-03-29 | 3.28 | 3.28 | -0.03 | -0.91% | 3.20 | 3.33 | 159548 | 5194.89 | 1.48% |
| 2024-03-28 | 3.26 | 3.31 | -0.04 | -1.19% | 3.21 | 3.35 | 296415 | 9728.77 | 2.75% |
| 2024-03-27 | 3.25 | 3.35 | 0.10 | 3.08% | 3.23 | 3.58 | 312491 | 10624.74 | 2.89% |
| 2024-03-26 | 3.18 | 3.25 | 0.03 | 0.93% | 3.17 | 3.28 | 76177 | 2463.91 | 0.71% |
| 2024-03-25 | 3.30 | 3.22 | -0.11 | -3.30% | 3.21 | 3.33 | 109942 | 3592.77 | 1.02% |
| 2024-03-22 | 3.42 | 3.33 | -0.09 | -2.63% | 3.29 | 3.43 | 133792 | 4477.98 | 1.24% |
| 2024-03-21 | 3.36 | 3.42 | 0.08 | 2.40% | 3.34 | 3.42 | 157177 | 5325.92 | 1.46% |
| 2024-03-20 | 3.30 | 3.34 | 0.04 | 1.21% | 3.27 | 3.37 | 102355 | 3397.27 | 0.95% |
| 2024-03-19 | 3.30 | 3.30 | 0.01 | 0.30% | 3.28 | 3.32 | 121881 | 4028.98 | 1.13% |
| 2024-03-18 | 3.29 | 3.29 | 0.04 | 1.23% | 3.25 | 3.33 | 124253 | 4073.76 | 1.15% |
| 2024-03-15 | 3.21 | 3.25 | 0.05 | 1.56% | 3.18 | 3.26 | 118607 | 3842.40 | 1.10% |
| 2024-03-14 | 3.22 | 3.20 | -0.03 | -0.93% | 3.16 | 3.27 | 75344 | 2417.92 | 0.70% |
| 2024-03-13 | 3.26 | 3.23 | -0.04 | -1.22% | 3.19 | 3.28 | 102537 | 3307.08 | 0.95% |
| 2024-03-12 | 3.16 | 3.27 | 0.13 | 4.14% | 3.15 | 3.35 | 168035 | 5487.06 | 1.56% |
| 2024-03-11 | 3.04 | 3.14 | 0.11 | 3.63% | 3.03 | 3.15 | 99532 | 3075.17 | 0.92% |
| 2024-03-08 | 3.06 | 3.03 | -0.02 | -0.66% | 2.99 | 3.08 | 67418 | 2041.22 | 0.62% |
| 2024-03-07 | 3.06 | 3.05 | 0.00 | 0.00% | 3.04 | 3.13 | 93307 | 2872.95 | 0.86% |
| 2024-03-06 | 3.00 | 3.05 | 0.02 | 0.66% | 3.00 | 3.08 | 84753 | 2576.65 | 0.79% |
| 2024-03-05 | 3.12 | 3.03 | -0.10 | -3.19% | 3.02 | 3.12 | 88996 | 2724.41 | 0.82% |
| 2024-03-04 | 3.22 | 3.13 | -0.10 | -3.10% | 3.09 | 3.23 | 146370 | 4582.14 | 1.36% |
| 2024-03-01 | 3.25 | 3.23 | -0.02 | -0.62% | 3.13 | 3.26 | 103544 | 3319.33 | 0.96% |
| 2024-02-29 | 3.07 | 3.25 | 0.13 | 4.17% | 3.04 | 3.28 | 142707 | 4532.73 | 1.32% |
| 2024-02-28 | 3.40 | 3.12 | -0.25 | -7.42% | 3.11 | 3.49 | 185655 | 6123.49 | 1.72% |
| 2024-02-27 | 3.28 | 3.37 | 0.08 | 2.43% | 3.25 | 3.37 | 81225 | 2708.90 | 0.75% |
| 2024-02-26 | 3.29 | 3.29 | 0.02 | 0.61% | 3.22 | 3.38 | 114136 | 3751.11 | 1.06% |
| 2024-02-23 | 3.16 | 3.27 | 0.11 | 3.48% | 3.16 | 3.28 | 100102 | 3221.14 | 0.93% |
| 2024-02-22 | 3.10 | 3.16 | 0.06 | 1.94% | 3.08 | 3.19 | 77095 | 2419.69 | 0.71% |
| 2024-02-21 | 2.95 | 3.10 | 0.12 | 4.03% | 2.94 | 3.19 | 143042 | 4432.92 | 1.33% |
| 2024-02-20 | 3.00 | 2.98 | 0.00 | 0.00% | 2.90 | 3.02 | 89092 | 2653.28 | 0.83% |
| 2024-02-19 | 2.87 | 2.98 | 0.12 | 4.20% | 2.87 | 3.09 | 220007 | 6591.98 | 2.04% |
| 2024-02-08 | 2.66 | 2.86 | 0.20 | 7.52% | 2.54 | 2.87 | 298695 | 8007.45 | 2.77% |
| 2024-02-07 | 2.76 | 2.66 | -0.10 | -3.62% | 2.55 | 2.77 | 294991 | 7835.78 | 2.73% |
| 2024-02-06 | 2.77 | 2.76 | -0.09 | -3.16% | 2.57 | 2.89 | 357011 | 9510.57 | 3.31% |
| 2024-02-05 | 3.10 | 2.85 | -0.32 | -10.09% | 2.85 | 3.13 | 239222 | 6928.54 | 2.22% |
| 2024-02-02 | 3.31 | 3.17 | -0.19 | -5.65% | 3.03 | 3.44 | 220918 | 7205.06 | 2.05% |
| 2024-02-01 | 3.52 | 3.36 | -0.15 | -4.27% | 3.30 | 3.53 | 179912 | 6093.59 | 1.67% |
| 2024-01-31 | 3.75 | 3.51 | -0.26 | -6.90% | 3.49 | 3.79 | 148606 | 5364.42 | 1.38% |