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 | 3.38 | 3.30 | -0.07 | -2.08% | 3.29 | 3.42 | 87790 | 2936.76 | 1.65% |
| 2024-05-07 | 3.42 | 3.37 | -0.02 | -0.59% | 3.31 | 3.42 | 100760 | 3372.13 | 1.89% |
| 2024-05-06 | 3.30 | 3.39 | 0.12 | 3.67% | 3.30 | 3.41 | 125955 | 4230.53 | 2.36% |
| 2024-04-30 | 3.39 | 3.27 | -0.12 | -3.54% | 3.23 | 3.44 | 146358 | 4865.67 | 2.75% |
| 2024-04-29 | 3.20 | 3.39 | 0.21 | 6.60% | 3.18 | 3.39 | 163724 | 5430.09 | 3.07% |
| 2024-04-26 | 3.07 | 3.18 | 0.13 | 4.26% | 3.06 | 3.24 | 158348 | 4986.41 | 2.97% |
| 2024-04-25 | 3.04 | 3.05 | 0.01 | 0.33% | 3.00 | 3.09 | 105417 | 3222.47 | 1.98% |
| 2024-04-24 | 2.97 | 3.04 | 0.07 | 2.36% | 2.96 | 3.11 | 163312 | 4975.06 | 3.07% |
| 2024-04-23 | 3.04 | 2.97 | -0.06 | -1.98% | 2.94 | 3.06 | 192889 | 5780.49 | 3.62% |
| 2024-04-22 | 3.11 | 3.03 | -0.14 | -4.42% | 2.95 | 3.29 | 295911 | 9090.46 | 5.55% |
| 2024-04-19 | 3.08 | 3.17 | 0.09 | 2.92% | 3.01 | 3.17 | 231079 | 7113.97 | 4.34% |
| 2024-04-18 | 3.02 | 3.08 | 0.06 | 1.99% | 2.91 | 3.10 | 255897 | 7725.25 | 4.80% |
| 2024-04-17 | 2.69 | 3.02 | 0.16 | 5.59% | 2.68 | 3.04 | 313493 | 9190.27 | 5.88% |
| 2024-04-16 | 3.15 | 2.86 | -0.32 | -10.06% | 2.86 | 3.15 | 82163 | 2367.70 | 1.54% |
| 2024-04-15 | 3.41 | 3.18 | -0.35 | -9.92% | 3.18 | 3.43 | 159299 | 5128.47 | 2.99% |
| 2024-04-12 | 3.52 | 3.53 | 0.00 | 0.00% | 3.50 | 3.70 | 134687 | 4843.46 | 2.53% |
| 2024-04-11 | 3.49 | 3.53 | -0.01 | -0.28% | 3.44 | 3.57 | 75857 | 2669.39 | 1.42% |
| 2024-04-10 | 3.64 | 3.54 | -0.10 | -2.75% | 3.49 | 3.70 | 132710 | 4769.13 | 2.49% |
| 2024-04-09 | 3.59 | 3.64 | 0.04 | 1.11% | 3.59 | 3.68 | 74113 | 2693.88 | 1.39% |
| 2024-04-08 | 3.73 | 3.60 | -0.13 | -3.49% | 3.58 | 3.75 | 100580 | 3683.29 | 1.89% |
| 2024-04-03 | 3.77 | 3.73 | -0.06 | -1.58% | 3.71 | 3.84 | 133220 | 5007.65 | 2.50% |
| 2024-04-02 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.82 | 87485 | 3310.21 | 1.64% |
| 2024-04-01 | 3.67 | 3.76 | 0.09 | 2.45% | 3.64 | 3.76 | 110831 | 4125.14 | 2.08% |
| 2024-03-29 | 3.59 | 3.67 | 0.09 | 2.51% | 3.56 | 3.68 | 94483 | 3420.57 | 1.77% |
| 2024-03-28 | 3.45 | 3.58 | 0.11 | 3.17% | 3.45 | 3.64 | 151172 | 5396.37 | 2.84% |
| 2024-03-27 | 3.62 | 3.47 | -0.15 | -4.14% | 3.47 | 3.64 | 127568 | 4532.81 | 2.39% |
| 2024-03-26 | 3.58 | 3.62 | 0.02 | 0.56% | 3.56 | 3.65 | 132277 | 4776.20 | 2.48% |
| 2024-03-25 | 3.68 | 3.60 | -0.13 | -3.49% | 3.58 | 3.77 | 170652 | 6258.49 | 3.20% |
| 2024-03-22 | 3.78 | 3.73 | -0.05 | -1.32% | 3.72 | 3.86 | 179335 | 6745.12 | 3.37% |
| 2024-03-21 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.81 | 186632 | 7012.16 | 3.50% |
| 2024-03-20 | 3.69 | 3.72 | 0.04 | 1.09% | 3.68 | 3.75 | 139203 | 5162.50 | 2.61% |
| 2024-03-19 | 3.70 | 3.68 | -0.05 | -1.34% | 3.65 | 3.75 | 198291 | 7330.97 | 3.72% |
| 2024-03-18 | 3.66 | 3.73 | 0.07 | 1.91% | 3.64 | 3.77 | 295340 | 10942.20 | 5.54% |
| 2024-03-15 | 3.50 | 3.66 | 0.15 | 4.27% | 3.44 | 3.75 | 385342 | 13896.31 | 7.23% |
| 2024-03-14 | 3.50 | 3.51 | -0.02 | -0.57% | 3.45 | 3.66 | 352005 | 12464.63 | 6.61% |
| 2024-03-13 | 3.74 | 3.53 | -0.07 | -1.94% | 3.47 | 3.96 | 544034 | 20234.47 | 10.21% |
| 2024-03-12 | 3.45 | 3.60 | 0.18 | 5.26% | 3.39 | 3.67 | 182859 | 6438.26 | 3.43% |
| 2024-03-11 | 3.26 | 3.42 | 0.15 | 4.59% | 3.24 | 3.42 | 112536 | 3765.35 | 2.11% |
| 2024-03-08 | 3.30 | 3.27 | -0.02 | -0.61% | 3.22 | 3.33 | 78767 | 2574.73 | 1.48% |
| 2024-03-07 | 3.30 | 3.29 | 0.02 | 0.61% | 3.27 | 3.41 | 139721 | 4659.43 | 2.62% |
| 2024-03-06 | 3.17 | 3.27 | 0.09 | 2.83% | 3.15 | 3.31 | 123116 | 3997.76 | 2.31% |
| 2024-03-05 | 3.27 | 3.18 | -0.10 | -3.05% | 3.11 | 3.27 | 130915 | 4166.94 | 2.46% |
| 2024-03-04 | 3.35 | 3.28 | -0.06 | -1.80% | 3.19 | 3.38 | 126452 | 4129.33 | 2.37% |
| 2024-03-01 | 3.30 | 3.34 | 0.04 | 1.21% | 3.27 | 3.39 | 165139 | 5495.42 | 3.10% |
| 2024-02-29 | 3.05 | 3.30 | 0.09 | 2.80% | 3.04 | 3.30 | 241035 | 7755.10 | 4.52% |
| 2024-02-28 | 3.58 | 3.21 | -0.36 | -10.08% | 3.21 | 3.70 | 363938 | 12465.27 | 6.83% |
| 2024-02-27 | 3.35 | 3.57 | 0.22 | 6.57% | 3.30 | 3.58 | 232152 | 8086.37 | 4.36% |
| 2024-02-26 | 3.29 | 3.35 | 0.10 | 3.08% | 3.24 | 3.45 | 286897 | 9575.90 | 5.39% |
| 2024-02-23 | 3.13 | 3.25 | 0.12 | 3.83% | 3.10 | 3.25 | 246544 | 7824.08 | 4.63% |
| 2024-02-22 | 3.06 | 3.13 | 0.04 | 1.29% | 2.95 | 3.13 | 391467 | 11866.65 | 7.35% |
| 2024-02-21 | 2.78 | 3.09 | 0.28 | 9.96% | 2.77 | 3.09 | 286729 | 8590.73 | 5.38% |
| 2024-02-20 | 2.73 | 2.81 | 0.09 | 3.31% | 2.63 | 2.83 | 202464 | 5571.26 | 3.80% |
| 2024-02-19 | 2.51 | 2.72 | 0.13 | 5.02% | 2.48 | 2.73 | 326386 | 8604.31 | 6.13% |
| 2024-02-08 | 2.50 | 2.59 | 0.05 | 1.97% | 2.29 | 2.61 | 487613 | 11688.05 | 9.15% |
| 2024-02-07 | 2.74 | 2.54 | -0.28 | -9.93% | 2.54 | 2.74 | 182235 | 4649.71 | 3.42% |
| 2024-02-06 | 2.91 | 2.82 | -0.31 | -9.90% | 2.82 | 2.93 | 203051 | 5764.97 | 3.81% |
| 2024-02-05 | 3.41 | 3.13 | -0.35 | -10.06% | 3.13 | 3.41 | 138417 | 4394.91 | 2.60% |
| 2024-02-02 | 3.70 | 3.48 | -0.21 | -5.69% | 3.32 | 3.75 | 168544 | 5953.35 | 3.16% |
| 2024-02-01 | 3.83 | 3.69 | -0.15 | -3.91% | 3.63 | 3.84 | 122906 | 4567.01 | 2.31% |
| 2024-01-31 | 4.07 | 3.84 | -0.22 | -5.42% | 3.81 | 4.11 | 135909 | 5337.13 | 2.55% |
| 2024-01-30 | 4.20 | 4.06 | -0.17 | -4.02% | 4.03 | 4.27 | 95750 | 3974.46 | 1.80% |