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 | 3.14 | 3.19 | 0.02 | 0.63% | 3.14 | 3.23 | 102555 | 3274.35 | 0.28% |
| 2024-05-08 | 3.15 | 3.17 | 0.01 | 0.32% | 3.12 | 3.21 | 135529 | 4287.22 | 0.37% |
| 2024-05-07 | 3.26 | 3.16 | -0.13 | -3.95% | 3.12 | 3.27 | 199036 | 6303.72 | 0.54% |
| 2024-05-06 | 3.24 | 3.29 | 0.08 | 2.49% | 3.23 | 3.34 | 184526 | 6069.48 | 0.50% |
| 2024-04-30 | 3.26 | 3.21 | -0.05 | -1.53% | 3.20 | 3.29 | 112460 | 3628.90 | 0.30% |
| 2024-04-29 | 3.24 | 3.26 | 0.00 | 0.00% | 3.14 | 3.27 | 148380 | 4777.71 | 0.40% |
| 2024-04-26 | 3.28 | 3.26 | 0.01 | 0.31% | 3.20 | 3.28 | 113583 | 3675.69 | 0.31% |
| 2024-04-25 | 3.27 | 3.25 | 0.03 | 0.93% | 3.18 | 3.28 | 80330 | 2603.39 | 0.22% |
| 2024-04-24 | 3.16 | 3.22 | 0.05 | 1.58% | 3.10 | 3.23 | 115114 | 3655.84 | 0.31% |
| 2024-04-23 | 3.32 | 3.17 | -0.15 | -4.52% | 3.15 | 3.32 | 171337 | 5512.26 | 0.46% |
| 2024-04-22 | 3.43 | 3.32 | -0.14 | -4.05% | 3.31 | 3.50 | 177690 | 5988.97 | 0.48% |
| 2024-04-19 | 3.41 | 3.46 | 0.03 | 0.87% | 3.40 | 3.54 | 105736 | 3680.20 | 0.29% |
| 2024-04-18 | 3.44 | 3.43 | -0.04 | -1.15% | 3.41 | 3.52 | 104125 | 3588.31 | 0.28% |
| 2024-04-17 | 3.36 | 3.47 | 0.14 | 4.20% | 3.35 | 3.47 | 172328 | 5864.43 | 0.46% |
| 2024-04-16 | 3.50 | 3.33 | -0.18 | -5.13% | 3.33 | 3.54 | 194363 | 6632.03 | 0.52% |
| 2024-04-15 | 3.54 | 3.51 | -0.04 | -1.13% | 3.38 | 3.56 | 160143 | 5573.66 | 0.43% |
| 2024-04-12 | 3.56 | 3.55 | -0.04 | -1.11% | 3.54 | 3.61 | 99973 | 3573.29 | 0.27% |
| 2024-04-11 | 3.56 | 3.59 | 0.02 | 0.56% | 3.51 | 3.64 | 117730 | 4222.82 | 0.32% |
| 2024-04-10 | 3.60 | 3.57 | -0.01 | -0.28% | 3.54 | 3.62 | 92418 | 3309.84 | 0.25% |
| 2024-04-09 | 3.55 | 3.58 | 0.02 | 0.56% | 3.53 | 3.59 | 90456 | 3220.45 | 0.24% |
| 2024-04-08 | 3.59 | 3.56 | -0.02 | -0.56% | 3.54 | 3.64 | 144080 | 5172.32 | 0.39% |
| 2024-04-03 | 3.57 | 3.58 | 0.01 | 0.28% | 3.53 | 3.60 | 148364 | 5293.08 | 0.40% |
| 2024-04-02 | 3.44 | 3.57 | 0.16 | 4.69% | 3.42 | 3.62 | 250471 | 8849.72 | 0.68% |
| 2024-04-01 | 3.36 | 3.41 | 0.05 | 1.49% | 3.36 | 3.45 | 122085 | 4169.76 | 0.33% |
| 2024-03-29 | 3.29 | 3.36 | 0.06 | 1.82% | 3.27 | 3.37 | 97806 | 3269.03 | 0.26% |
| 2024-03-28 | 3.28 | 3.30 | 0.03 | 0.92% | 3.23 | 3.32 | 110533 | 3629.66 | 0.30% |
| 2024-03-27 | 3.35 | 3.27 | -0.08 | -2.39% | 3.26 | 3.38 | 106950 | 3548.90 | 0.29% |
| 2024-03-26 | 3.38 | 3.35 | -0.02 | -0.59% | 3.30 | 3.40 | 137915 | 4608.38 | 0.37% |
| 2024-03-25 | 3.38 | 3.37 | -0.02 | -0.59% | 3.36 | 3.46 | 143744 | 4896.22 | 0.39% |
| 2024-03-22 | 3.45 | 3.39 | -0.07 | -2.02% | 3.35 | 3.47 | 168709 | 5728.88 | 0.45% |
| 2024-03-21 | 3.48 | 3.46 | -0.04 | -1.14% | 3.45 | 3.51 | 183247 | 6366.43 | 0.49% |
| 2024-03-20 | 3.49 | 3.50 | 0.00 | 0.00% | 3.46 | 3.54 | 234561 | 8195.35 | 0.63% |
| 2024-03-19 | 3.58 | 3.50 | -0.13 | -3.58% | 3.49 | 3.60 | 380394 | 13390.34 | 1.03% |
| 2024-03-18 | 3.70 | 3.63 | -0.03 | -0.82% | 3.52 | 3.72 | 420159 | 15163.77 | 1.13% |
| 2024-03-15 | 3.35 | 3.66 | 0.33 | 9.91% | 3.31 | 3.66 | 283087 | 9907.51 | 0.76% |
| 2024-03-14 | 3.34 | 3.33 | 0.01 | 0.30% | 3.31 | 3.39 | 110462 | 3705.84 | 0.30% |
| 2024-03-13 | 3.34 | 3.32 | -0.03 | -0.90% | 3.30 | 3.37 | 86959 | 2893.65 | 0.23% |
| 2024-03-12 | 3.41 | 3.35 | -0.05 | -1.47% | 3.32 | 3.41 | 123623 | 4143.65 | 0.33% |
| 2024-03-11 | 3.39 | 3.40 | 0.01 | 0.29% | 3.33 | 3.42 | 96511 | 3264.05 | 0.26% |
| 2024-03-08 | 3.42 | 3.39 | -0.02 | -0.59% | 3.34 | 3.43 | 95679 | 3229.31 | 0.26% |
| 2024-03-07 | 3.36 | 3.41 | 0.06 | 1.79% | 3.35 | 3.48 | 120719 | 4133.04 | 0.33% |
| 2024-03-06 | 3.31 | 3.35 | 0.01 | 0.30% | 3.30 | 3.38 | 77239 | 2584.76 | 0.21% |
| 2024-03-05 | 3.35 | 3.34 | 0.00 | 0.00% | 3.31 | 3.37 | 91742 | 3059.55 | 0.25% |
| 2024-03-04 | 3.40 | 3.34 | -0.06 | -1.76% | 3.30 | 3.42 | 113356 | 3785.07 | 0.31% |
| 2024-03-01 | 3.43 | 3.40 | -0.04 | -1.16% | 3.38 | 3.47 | 103877 | 3537.70 | 0.28% |
| 2024-02-29 | 3.35 | 3.44 | 0.08 | 2.38% | 3.34 | 3.44 | 131722 | 4473.67 | 0.36% |
| 2024-02-28 | 3.40 | 3.36 | -0.04 | -1.18% | 3.35 | 3.49 | 144623 | 4946.07 | 0.39% |
| 2024-02-27 | 3.39 | 3.40 | -0.01 | -0.29% | 3.35 | 3.43 | 113481 | 3844.68 | 0.31% |
| 2024-02-26 | 3.44 | 3.41 | -0.03 | -0.87% | 3.38 | 3.46 | 113524 | 3885.77 | 0.31% |
| 2024-02-23 | 3.44 | 3.44 | 0.05 | 1.47% | 3.36 | 3.44 | 107133 | 3640.84 | 0.29% |
| 2024-02-22 | 3.43 | 3.39 | -0.02 | -0.59% | 3.35 | 3.46 | 88011 | 2990.08 | 0.24% |
| 2024-02-21 | 3.28 | 3.41 | 0.09 | 2.71% | 3.26 | 3.49 | 157481 | 5366.06 | 0.42% |
| 2024-02-20 | 3.35 | 3.32 | -0.02 | -0.60% | 3.26 | 3.36 | 110458 | 3655.88 | 0.30% |
| 2024-02-19 | 3.29 | 3.34 | 0.08 | 2.45% | 3.28 | 3.51 | 272721 | 9262.75 | 0.74% |
| 2024-02-08 | 3.18 | 3.26 | 0.08 | 2.52% | 3.12 | 3.31 | 282846 | 9130.53 | 0.76% |
| 2024-02-07 | 3.05 | 3.18 | 0.15 | 4.95% | 3.01 | 3.23 | 316382 | 9918.55 | 0.85% |
| 2024-02-06 | 2.87 | 3.03 | 0.14 | 4.84% | 2.76 | 3.09 | 299051 | 8695.17 | 0.81% |
| 2024-02-05 | 3.11 | 2.89 | -0.20 | -6.47% | 2.84 | 3.12 | 285874 | 8397.18 | 0.77% |
| 2024-02-02 | 3.17 | 3.09 | -0.11 | -3.44% | 3.00 | 3.27 | 189765 | 5979.49 | 0.51% |
| 2024-02-01 | 3.20 | 3.20 | -0.01 | -0.31% | 3.12 | 3.27 | 177440 | 5703.21 | 0.48% |
| 2024-01-31 | 3.28 | 3.21 | -0.10 | -3.02% | 3.21 | 3.37 | 149077 | 4895.26 | 0.40% |