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 | 3.36 | 3.33 | 0.16 | 5.05% | 3.26 | 3.49 | 1093473 | 36864.31 | 7.76% |
| 2024-05-09 | 3.07 | 3.17 | 0.09 | 2.92% | 3.06 | 3.19 | 342227 | 10797.10 | 2.43% |
| 2024-05-08 | 3.13 | 3.08 | -0.07 | -2.22% | 3.08 | 3.14 | 249703 | 7741.99 | 1.77% |
| 2024-05-07 | 3.16 | 3.15 | -0.01 | -0.32% | 3.13 | 3.21 | 333486 | 10560.98 | 2.37% |
| 2024-05-06 | 3.10 | 3.16 | 0.05 | 1.61% | 3.05 | 3.16 | 358876 | 11169.09 | 2.55% |
| 2024-04-30 | 3.17 | 3.11 | -0.02 | -0.64% | 3.10 | 3.24 | 434825 | 13711.11 | 3.08% |
| 2024-04-29 | 3.14 | 3.13 | -0.02 | -0.63% | 3.07 | 3.15 | 352090 | 10949.08 | 2.50% |
| 2024-04-26 | 3.08 | 3.15 | 0.04 | 1.29% | 3.06 | 3.16 | 363768 | 11325.91 | 2.58% |
| 2024-04-25 | 3.06 | 3.11 | 0.01 | 0.32% | 3.04 | 3.17 | 251052 | 7801.56 | 1.78% |
| 2024-04-24 | 3.03 | 3.10 | 0.08 | 2.65% | 3.03 | 3.10 | 295226 | 9047.26 | 2.09% |
| 2024-04-23 | 3.16 | 3.02 | -0.22 | -6.79% | 3.01 | 3.18 | 536057 | 16544.51 | 3.80% |
| 2024-04-22 | 3.36 | 3.24 | -0.08 | -2.41% | 3.22 | 3.42 | 493209 | 16322.19 | 3.50% |
| 2024-04-19 | 3.31 | 3.32 | 0.00 | 0.00% | 3.29 | 3.47 | 598648 | 20176.71 | 4.25% |
| 2024-04-18 | 3.32 | 3.32 | 0.02 | 0.61% | 3.24 | 3.36 | 443073 | 14624.28 | 3.14% |
| 2024-04-17 | 3.16 | 3.30 | 0.11 | 3.45% | 3.14 | 3.32 | 432232 | 14092.36 | 3.07% |
| 2024-04-16 | 3.45 | 3.19 | -0.35 | -9.89% | 3.19 | 3.49 | 733548 | 24296.74 | 5.20% |
| 2024-04-15 | 3.50 | 3.54 | -0.07 | -1.94% | 3.40 | 3.60 | 863742 | 30126.71 | 6.13% |
| 2024-04-12 | 3.61 | 3.61 | -0.02 | -0.55% | 3.50 | 3.65 | 887323 | 31801.71 | 6.29% |
| 2024-04-11 | 3.50 | 3.63 | 0.01 | 0.28% | 3.42 | 3.80 | 1210703 | 43709.85 | 8.59% |
| 2024-04-10 | 3.66 | 3.62 | 0.00 | 0.00% | 3.50 | 3.79 | 1312981 | 47451.95 | 9.31% |
| 2024-04-09 | 3.54 | 3.62 | -0.07 | -1.90% | 3.41 | 3.69 | 1433885 | 50720.39 | 10.17% |
| 2024-04-08 | 3.38 | 3.69 | 0.34 | 10.15% | 3.36 | 3.69 | 1700194 | 61724.66 | 12.06% |
| 2024-04-03 | 3.26 | 3.35 | 0.10 | 3.08% | 3.24 | 3.37 | 625481 | 20752.04 | 4.44% |
| 2024-04-02 | 3.18 | 3.25 | 0.05 | 1.56% | 3.18 | 3.29 | 332305 | 10784.67 | 2.36% |
| 2024-04-01 | 3.09 | 3.20 | 0.13 | 4.23% | 3.09 | 3.35 | 459231 | 14836.12 | 3.26% |
| 2024-03-29 | 2.98 | 3.07 | 0.09 | 3.02% | 2.98 | 3.08 | 198583 | 6043.57 | 1.41% |
| 2024-03-28 | 2.93 | 2.98 | 0.04 | 1.36% | 2.93 | 3.01 | 147489 | 4388.64 | 1.05% |
| 2024-03-27 | 3.00 | 2.94 | -0.07 | -2.33% | 2.94 | 3.03 | 128497 | 3841.11 | 0.91% |
| 2024-03-26 | 3.02 | 3.01 | -0.01 | -0.33% | 2.96 | 3.04 | 160398 | 4809.56 | 1.14% |
| 2024-03-25 | 3.01 | 3.02 | -0.01 | -0.33% | 3.00 | 3.09 | 175403 | 5349.44 | 1.24% |
| 2024-03-22 | 3.09 | 3.03 | -0.07 | -2.26% | 2.99 | 3.10 | 189107 | 5742.35 | 1.34% |
| 2024-03-21 | 3.09 | 3.10 | 0.04 | 1.31% | 3.04 | 3.12 | 203159 | 6257.43 | 1.44% |
| 2024-03-20 | 3.05 | 3.06 | 0.00 | 0.00% | 3.00 | 3.08 | 214556 | 6515.65 | 1.52% |
| 2024-03-19 | 3.01 | 3.06 | 0.04 | 1.32% | 2.99 | 3.14 | 323268 | 9954.66 | 2.29% |
| 2024-03-18 | 3.02 | 3.02 | 0.02 | 0.67% | 2.98 | 3.06 | 302086 | 9110.32 | 2.14% |
| 2024-03-15 | 2.87 | 3.00 | 0.12 | 4.17% | 2.84 | 3.02 | 392799 | 11592.30 | 2.79% |
| 2024-03-14 | 2.89 | 2.88 | 0.01 | 0.35% | 2.86 | 2.97 | 242004 | 7051.95 | 1.72% |
| 2024-03-13 | 2.86 | 2.87 | 0.00 | 0.00% | 2.84 | 2.87 | 108014 | 3084.90 | 0.77% |
| 2024-03-12 | 2.88 | 2.87 | -0.02 | -0.69% | 2.83 | 2.89 | 134877 | 3855.13 | 0.96% |
| 2024-03-11 | 2.88 | 2.89 | 0.01 | 0.35% | 2.85 | 2.90 | 140473 | 4035.68 | 1.00% |
| 2024-03-08 | 2.85 | 2.88 | 0.04 | 1.41% | 2.82 | 2.90 | 188104 | 5383.55 | 1.33% |
| 2024-03-07 | 2.80 | 2.84 | 0.05 | 1.79% | 2.79 | 2.94 | 305515 | 8771.23 | 2.17% |
| 2024-03-06 | 2.76 | 2.79 | 0.02 | 0.72% | 2.75 | 2.81 | 95749 | 2663.24 | 0.68% |
| 2024-03-05 | 2.82 | 2.77 | -0.06 | -2.12% | 2.76 | 2.83 | 105303 | 2930.85 | 0.75% |
| 2024-03-04 | 2.81 | 2.83 | 0.03 | 1.07% | 2.77 | 2.84 | 133216 | 3740.96 | 0.94% |
| 2024-03-01 | 2.78 | 2.80 | 0.02 | 0.72% | 2.75 | 2.81 | 144306 | 4017.03 | 1.02% |
| 2024-02-29 | 2.66 | 2.78 | 0.06 | 2.21% | 2.65 | 2.78 | 156076 | 4263.92 | 1.11% |
| 2024-02-28 | 2.85 | 2.72 | -0.13 | -4.56% | 2.72 | 2.90 | 236612 | 6656.28 | 1.68% |
| 2024-02-27 | 2.76 | 2.85 | 0.08 | 2.89% | 2.74 | 2.85 | 138653 | 3895.88 | 0.98% |
| 2024-02-26 | 2.78 | 2.77 | 0.00 | 0.00% | 2.76 | 2.82 | 135571 | 3780.20 | 0.96% |
| 2024-02-23 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.77 | 135289 | 3715.26 | 0.96% |
| 2024-02-22 | 2.71 | 2.74 | 0.02 | 0.74% | 2.68 | 2.75 | 117230 | 3193.57 | 0.83% |
| 2024-02-21 | 2.67 | 2.72 | 0.03 | 1.12% | 2.64 | 2.77 | 170189 | 4648.16 | 1.21% |
| 2024-02-20 | 2.69 | 2.69 | 0.00 | 0.00% | 2.63 | 2.70 | 118436 | 3154.47 | 0.84% |
| 2024-02-19 | 2.66 | 2.69 | 0.05 | 1.89% | 2.65 | 2.73 | 203669 | 5478.04 | 1.44% |
| 2024-02-08 | 2.44 | 2.64 | 0.20 | 8.20% | 2.42 | 2.65 | 280082 | 7098.76 | 1.99% |
| 2024-02-07 | 2.47 | 2.44 | -0.02 | -0.81% | 2.40 | 2.50 | 261176 | 6384.82 | 1.85% |
| 2024-02-06 | 2.36 | 2.46 | 0.07 | 2.93% | 2.26 | 2.53 | 262537 | 6230.89 | 1.86% |
| 2024-02-05 | 2.59 | 2.39 | -0.23 | -8.78% | 2.36 | 2.59 | 275451 | 6692.08 | 1.95% |
| 2024-02-02 | 2.70 | 2.62 | -0.09 | -3.32% | 2.53 | 2.76 | 200866 | 5334.94 | 1.42% |