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 | 3.10 | 3.05 | -0.07 | -2.24% | 3.04 | 3.15 | 52406 | 1607.33 | 1.82% |
| 2024-05-09 | 3.09 | 3.12 | 0.05 | 1.63% | 3.06 | 3.13 | 59467 | 1849.49 | 2.07% |
| 2024-05-08 | 3.15 | 3.07 | -0.03 | -0.97% | 3.04 | 3.15 | 60526 | 1858.77 | 2.10% |
| 2024-05-07 | 3.07 | 3.10 | 0.03 | 0.98% | 3.04 | 3.13 | 98020 | 3022.52 | 3.41% |
| 2024-05-06 | 3.00 | 3.07 | 0.12 | 4.07% | 2.95 | 3.09 | 124208 | 3742.16 | 4.32% |
| 2024-04-30 | 3.11 | 2.95 | -0.04 | -1.34% | 2.86 | 3.25 | 180418 | 5330.68 | 6.27% |
| 2024-04-29 | 2.74 | 2.99 | 0.27 | 9.93% | 2.73 | 2.99 | 132116 | 3846.60 | 4.59% |
| 2024-04-26 | 2.77 | 2.72 | -0.05 | -1.81% | 2.67 | 2.78 | 83032 | 2264.76 | 2.89% |
| 2024-04-25 | 2.83 | 2.77 | -0.04 | -1.42% | 2.75 | 2.85 | 57000 | 1593.23 | 1.98% |
| 2024-04-24 | 2.71 | 2.81 | 0.10 | 3.69% | 2.71 | 2.82 | 60719 | 1685.17 | 2.11% |
| 2024-04-23 | 2.60 | 2.71 | 0.09 | 3.44% | 2.60 | 2.72 | 73683 | 1974.69 | 2.56% |
| 2024-04-22 | 2.72 | 2.62 | -0.08 | -2.96% | 2.58 | 2.73 | 79241 | 2090.43 | 2.75% |
| 2024-04-19 | 2.75 | 2.70 | -0.06 | -2.17% | 2.68 | 2.79 | 71237 | 1938.07 | 2.48% |
| 2024-04-18 | 2.83 | 2.76 | -0.07 | -2.47% | 2.74 | 2.90 | 87268 | 2438.92 | 3.03% |
| 2024-04-17 | 2.64 | 2.83 | 0.11 | 4.04% | 2.63 | 2.87 | 128864 | 3616.86 | 4.48% |
| 2024-04-16 | 2.94 | 2.72 | -0.30 | -9.93% | 2.72 | 2.95 | 137790 | 3821.24 | 4.79% |
| 2024-04-15 | 3.17 | 3.02 | -0.33 | -9.85% | 3.02 | 3.28 | 177554 | 5467.15 | 6.17% |
| 2024-04-12 | 3.42 | 3.35 | -0.06 | -1.76% | 3.33 | 3.45 | 52388 | 1769.50 | 1.82% |
| 2024-04-11 | 3.35 | 3.41 | 0.04 | 1.19% | 3.33 | 3.45 | 65256 | 2226.44 | 2.27% |
| 2024-04-10 | 3.48 | 3.37 | -0.12 | -3.44% | 3.34 | 3.53 | 92303 | 3148.78 | 3.21% |
| 2024-04-09 | 3.45 | 3.49 | 0.05 | 1.45% | 3.40 | 3.51 | 69655 | 2412.51 | 2.42% |
| 2024-04-08 | 3.57 | 3.44 | -0.14 | -3.91% | 3.43 | 3.57 | 85292 | 2981.64 | 2.97% |
| 2024-04-03 | 3.55 | 3.58 | 0.00 | 0.00% | 3.51 | 3.61 | 77458 | 2749.07 | 2.69% |
| 2024-04-02 | 3.57 | 3.58 | -0.01 | -0.28% | 3.55 | 3.67 | 94996 | 3416.65 | 3.30% |
| 2024-04-01 | 3.53 | 3.59 | 0.04 | 1.13% | 3.51 | 3.60 | 101909 | 3624.76 | 3.54% |
| 2024-03-29 | 3.45 | 3.55 | 0.10 | 2.90% | 3.45 | 3.57 | 110798 | 3907.68 | 3.85% |
| 2024-03-28 | 3.35 | 3.45 | 0.08 | 2.37% | 3.35 | 3.50 | 103573 | 3560.11 | 3.60% |
| 2024-03-27 | 3.53 | 3.37 | -0.16 | -4.53% | 3.35 | 3.54 | 126196 | 4340.26 | 4.39% |
| 2024-03-26 | 3.51 | 3.53 | 0.02 | 0.57% | 3.41 | 3.57 | 138778 | 4828.24 | 4.82% |
| 2024-03-25 | 3.63 | 3.51 | -0.14 | -3.84% | 3.50 | 3.72 | 157479 | 5654.69 | 5.47% |
| 2024-03-22 | 3.78 | 3.65 | -0.14 | -3.69% | 3.63 | 3.78 | 202709 | 7447.08 | 7.05% |
| 2024-03-21 | 3.72 | 3.79 | 0.01 | 0.26% | 3.72 | 3.89 | 242576 | 9177.83 | 8.43% |
| 2024-03-20 | 3.62 | 3.78 | 0.14 | 3.85% | 3.58 | 3.95 | 325765 | 12365.02 | 11.32% |
| 2024-03-19 | 3.67 | 3.64 | -0.11 | -2.93% | 3.63 | 3.83 | 259968 | 9620.99 | 9.04% |
| 2024-03-18 | 3.54 | 3.75 | 0.15 | 4.17% | 3.50 | 3.95 | 371479 | 13802.50 | 12.91% |
| 2024-03-15 | 3.37 | 3.60 | 0.19 | 5.57% | 3.37 | 3.74 | 335289 | 11961.96 | 11.66% |
| 2024-03-14 | 3.35 | 3.41 | 0.04 | 1.19% | 3.35 | 3.48 | 186007 | 6350.68 | 6.47% |
| 2024-03-13 | 3.40 | 3.37 | -0.05 | -1.46% | 3.33 | 3.44 | 130477 | 4389.22 | 4.54% |
| 2024-03-12 | 3.32 | 3.42 | 0.10 | 3.01% | 3.29 | 3.42 | 222684 | 7481.29 | 7.74% |
| 2024-03-11 | 3.25 | 3.32 | 0.05 | 1.53% | 3.22 | 3.37 | 187414 | 6194.85 | 6.52% |
| 2024-03-08 | 3.31 | 3.27 | -0.07 | -2.10% | 3.20 | 3.32 | 189819 | 6174.99 | 6.60% |
| 2024-03-07 | 3.53 | 3.34 | -0.09 | -2.62% | 3.26 | 3.56 | 393393 | 13266.67 | 13.68% |
| 2024-03-06 | 3.14 | 3.43 | 0.31 | 9.94% | 3.11 | 3.43 | 225993 | 7644.21 | 7.86% |
| 2024-03-05 | 3.25 | 3.12 | -0.13 | -4.00% | 3.11 | 3.27 | 166691 | 5252.54 | 5.79% |
| 2024-03-04 | 3.33 | 3.25 | -0.04 | -1.22% | 3.18 | 3.35 | 122573 | 3968.22 | 4.26% |
| 2024-03-01 | 3.38 | 3.29 | -0.06 | -1.79% | 3.25 | 3.43 | 167736 | 5568.98 | 5.83% |
| 2024-02-29 | 3.12 | 3.35 | 0.11 | 3.40% | 3.07 | 3.35 | 211348 | 6923.56 | 7.35% |
| 2024-02-28 | 3.62 | 3.24 | -0.36 | -10.00% | 3.24 | 3.72 | 337273 | 11800.40 | 11.72% |
| 2024-02-27 | 3.54 | 3.60 | 0.02 | 0.56% | 3.54 | 3.62 | 212202 | 7607.64 | 7.38% |
| 2024-02-26 | 3.51 | 3.58 | 0.08 | 2.29% | 3.44 | 3.67 | 291899 | 10395.00 | 10.15% |
| 2024-02-23 | 3.41 | 3.50 | 0.06 | 1.74% | 3.41 | 3.62 | 307360 | 10692.81 | 10.68% |
| 2024-02-22 | 3.36 | 3.44 | 0.00 | 0.00% | 3.34 | 3.52 | 353210 | 12052.47 | 12.28% |
| 2024-02-21 | 3.12 | 3.44 | 0.31 | 9.90% | 3.09 | 3.44 | 432307 | 14617.31 | 15.03% |
| 2024-02-20 | 3.16 | 3.13 | -0.02 | -0.63% | 3.03 | 3.16 | 177320 | 5473.46 | 6.16% |
| 2024-02-19 | 2.99 | 3.15 | 0.09 | 2.94% | 2.89 | 3.17 | 280035 | 8602.35 | 9.74% |
| 2024-02-08 | 2.77 | 3.06 | -0.01 | -0.33% | 2.76 | 3.28 | 386871 | 11324.29 | 13.45% |
| 2024-02-07 | 3.22 | 3.07 | -0.34 | -9.97% | 3.07 | 3.28 | 243305 | 7544.27 | 8.46% |
| 2024-02-06 | 3.41 | 3.41 | -0.38 | -10.03% | 3.41 | 3.54 | 298347 | 10242.71 | 10.37% |
| 2024-02-05 | 3.79 | 3.79 | -0.42 | -9.98% | 3.79 | 3.87 | 52884 | 2004.70 | 1.84% |