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 | 3.39 | 3.35 | -0.05 | -1.47% | 3.34 | 3.41 | 67361 | 2271.36 | 0.68% |
| 2024-05-07 | 3.42 | 3.40 | -0.01 | -0.29% | 3.35 | 3.42 | 73017 | 2472.16 | 0.74% |
| 2024-05-06 | 3.40 | 3.41 | 0.03 | 0.89% | 3.38 | 3.45 | 87079 | 2970.98 | 0.88% |
| 2024-04-30 | 3.44 | 3.38 | -0.03 | -0.88% | 3.36 | 3.46 | 97146 | 3290.05 | 0.98% |
| 2024-04-29 | 3.30 | 3.41 | 0.09 | 2.71% | 3.28 | 3.42 | 114189 | 3847.28 | 1.15% |
| 2024-04-26 | 3.23 | 3.32 | 0.09 | 2.79% | 3.21 | 3.33 | 107249 | 3524.20 | 1.08% |
| 2024-04-25 | 3.23 | 3.23 | 0.02 | 0.62% | 3.20 | 3.25 | 76955 | 2483.72 | 0.78% |
| 2024-04-24 | 3.18 | 3.21 | 0.06 | 1.90% | 3.16 | 3.22 | 75041 | 2393.52 | 0.76% |
| 2024-04-23 | 3.12 | 3.15 | 0.04 | 1.29% | 3.12 | 3.20 | 93740 | 2961.89 | 0.95% |
| 2024-04-22 | 3.11 | 3.11 | 0.04 | 1.30% | 3.07 | 3.17 | 138422 | 4324.50 | 1.40% |
| 2024-04-19 | 3.06 | 3.07 | 0.00 | 0.00% | 3.05 | 3.15 | 118525 | 3670.00 | 1.20% |
| 2024-04-18 | 3.16 | 3.07 | -0.08 | -2.54% | 3.07 | 3.18 | 132834 | 4125.53 | 1.34% |
| 2024-04-17 | 3.00 | 3.15 | 0.17 | 5.70% | 3.00 | 3.18 | 131415 | 4104.89 | 1.33% |
| 2024-04-16 | 3.24 | 2.98 | -0.31 | -9.42% | 2.98 | 3.28 | 192486 | 5934.81 | 1.94% |
| 2024-04-15 | 3.40 | 3.29 | -0.17 | -4.91% | 3.24 | 3.45 | 156371 | 5191.98 | 1.58% |
| 2024-04-12 | 3.48 | 3.46 | -0.01 | -0.29% | 3.43 | 3.50 | 69582 | 2412.62 | 0.70% |
| 2024-04-11 | 3.45 | 3.47 | -0.03 | -0.86% | 3.44 | 3.52 | 82039 | 2859.94 | 0.83% |
| 2024-04-10 | 3.60 | 3.50 | -0.08 | -2.23% | 3.46 | 3.60 | 83725 | 2940.98 | 0.84% |
| 2024-04-09 | 3.49 | 3.58 | 0.06 | 1.70% | 3.48 | 3.59 | 81027 | 2880.76 | 0.82% |
| 2024-04-08 | 3.53 | 3.52 | -0.03 | -0.85% | 3.49 | 3.59 | 104176 | 3687.48 | 1.05% |
| 2024-04-03 | 3.48 | 3.55 | 0.06 | 1.72% | 3.44 | 3.57 | 110365 | 3866.97 | 1.11% |
| 2024-04-02 | 3.47 | 3.49 | 0.02 | 0.58% | 3.45 | 3.52 | 86868 | 3029.99 | 0.88% |
| 2024-04-01 | 3.37 | 3.47 | 0.08 | 2.36% | 3.37 | 3.47 | 94606 | 3254.06 | 0.95% |
| 2024-03-29 | 3.31 | 3.39 | 0.11 | 3.35% | 3.30 | 3.40 | 107545 | 3597.75 | 1.08% |
| 2024-03-28 | 3.23 | 3.28 | 0.03 | 0.92% | 3.22 | 3.34 | 76663 | 2520.69 | 0.77% |
| 2024-03-27 | 3.35 | 3.25 | -0.09 | -2.69% | 3.25 | 3.38 | 82332 | 2724.59 | 0.83% |
| 2024-03-26 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.40 | 76906 | 2578.80 | 0.78% |
| 2024-03-25 | 3.41 | 3.36 | -0.08 | -2.33% | 3.36 | 3.45 | 83706 | 2850.31 | 0.84% |
| 2024-03-22 | 3.49 | 3.44 | -0.07 | -1.99% | 3.40 | 3.51 | 104075 | 3584.11 | 1.05% |
| 2024-03-21 | 3.45 | 3.51 | 0.07 | 2.03% | 3.44 | 3.56 | 154927 | 5426.61 | 1.56% |
| 2024-03-20 | 3.39 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 71851 | 2462.17 | 0.72% |
| 2024-03-19 | 3.42 | 3.41 | -0.01 | -0.29% | 3.39 | 3.45 | 92899 | 3173.68 | 0.94% |
| 2024-03-18 | 3.38 | 3.42 | 0.04 | 1.18% | 3.37 | 3.43 | 101807 | 3461.09 | 1.03% |
| 2024-03-15 | 3.34 | 3.38 | 0.04 | 1.20% | 3.31 | 3.40 | 103282 | 3461.60 | 1.04% |
| 2024-03-14 | 3.34 | 3.34 | 0.00 | 0.00% | 3.29 | 3.36 | 78192 | 2609.14 | 0.79% |
| 2024-03-13 | 3.38 | 3.34 | -0.03 | -0.89% | 3.32 | 3.40 | 79507 | 2655.93 | 0.80% |
| 2024-03-12 | 3.31 | 3.37 | 0.06 | 1.81% | 3.27 | 3.38 | 124075 | 4131.75 | 1.25% |
| 2024-03-11 | 3.27 | 3.31 | 0.07 | 2.16% | 3.22 | 3.33 | 119995 | 3931.59 | 1.21% |
| 2024-03-08 | 3.23 | 3.24 | 0.00 | 0.00% | 3.21 | 3.29 | 81112 | 2632.22 | 0.82% |
| 2024-03-07 | 3.27 | 3.24 | -0.05 | -1.52% | 3.23 | 3.34 | 87359 | 2874.26 | 0.88% |
| 2024-03-06 | 3.29 | 3.29 | 0.03 | 0.92% | 3.24 | 3.32 | 82472 | 2706.70 | 0.83% |
| 2024-03-05 | 3.31 | 3.26 | -0.08 | -2.40% | 3.24 | 3.34 | 85461 | 2798.91 | 0.86% |
| 2024-03-04 | 3.36 | 3.34 | -0.06 | -1.76% | 3.26 | 3.40 | 117369 | 3904.16 | 1.18% |
| 2024-03-01 | 3.27 | 3.40 | 0.14 | 4.29% | 3.25 | 3.40 | 199349 | 6642.25 | 2.01% |
| 2024-02-29 | 3.07 | 3.26 | 0.15 | 4.82% | 3.06 | 3.27 | 195686 | 6233.61 | 1.97% |
| 2024-02-28 | 3.40 | 3.11 | -0.28 | -8.26% | 3.11 | 3.45 | 220966 | 7279.62 | 2.23% |
| 2024-02-27 | 3.26 | 3.39 | 0.11 | 3.35% | 3.23 | 3.40 | 114320 | 3817.05 | 1.15% |
| 2024-02-26 | 3.29 | 3.28 | 0.02 | 0.61% | 3.24 | 3.34 | 134775 | 4443.86 | 1.36% |
| 2024-02-23 | 3.19 | 3.26 | 0.08 | 2.52% | 3.17 | 3.27 | 118252 | 3805.98 | 1.19% |
| 2024-02-22 | 3.12 | 3.18 | 0.07 | 2.25% | 3.10 | 3.18 | 131849 | 4153.68 | 1.33% |
| 2024-02-21 | 3.06 | 3.11 | 0.05 | 1.63% | 3.00 | 3.23 | 128579 | 4038.09 | 1.30% |
| 2024-02-20 | 3.09 | 3.06 | -0.02 | -0.65% | 3.01 | 3.09 | 100010 | 3054.47 | 1.01% |
| 2024-02-19 | 2.98 | 3.08 | 0.11 | 3.70% | 2.98 | 3.11 | 191518 | 5835.03 | 1.93% |
| 2024-02-08 | 2.71 | 2.97 | 0.27 | 10.00% | 2.66 | 2.97 | 295310 | 8489.43 | 2.98% |
| 2024-02-07 | 2.81 | 2.70 | -0.13 | -4.59% | 2.63 | 2.82 | 221254 | 5989.19 | 2.23% |
| 2024-02-06 | 2.77 | 2.83 | -0.01 | -0.35% | 2.56 | 2.99 | 306868 | 8280.15 | 3.10% |
| 2024-02-05 | 3.15 | 2.84 | -0.32 | -10.13% | 2.84 | 3.15 | 202861 | 5872.11 | 2.05% |
| 2024-02-02 | 3.35 | 3.16 | -0.19 | -5.67% | 3.02 | 3.41 | 158074 | 5100.04 | 1.59% |
| 2024-02-01 | 3.52 | 3.35 | -0.14 | -4.01% | 3.32 | 3.54 | 125001 | 4234.76 | 1.26% |
| 2024-01-31 | 3.67 | 3.49 | -0.18 | -4.90% | 3.49 | 3.69 | 105841 | 3778.69 | 1.07% |
| 2024-01-30 | 3.77 | 3.67 | -0.15 | -3.93% | 3.66 | 3.82 | 73522 | 2757.50 | 0.74% |