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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 2.94 | 2.95 | 0.01 | 0.34% | 2.90 | 3.00 | 156622 | 4607.38 | 1.49% |
| 2024-05-06 | 3.01 | 2.94 | 0.01 | 0.34% | 2.93 | 3.06 | 173058 | 5161.14 | 1.64% |
| 2024-04-30 | 3.04 | 2.93 | -0.11 | -3.62% | 2.90 | 3.06 | 200182 | 5921.43 | 1.90% |
| 2024-04-29 | 2.87 | 3.04 | 0.18 | 6.29% | 2.84 | 3.05 | 317238 | 9455.86 | 3.01% |
| 2024-04-26 | 2.84 | 2.86 | 0.03 | 1.06% | 2.75 | 2.87 | 167309 | 4689.60 | 1.59% |
| 2024-04-25 | 2.70 | 2.83 | 0.12 | 4.43% | 2.68 | 2.88 | 179708 | 5050.73 | 1.71% |
| 2024-04-24 | 2.68 | 2.71 | 0.04 | 1.50% | 2.68 | 2.75 | 102396 | 2778.71 | 0.97% |
| 2024-04-23 | 2.71 | 2.67 | -0.03 | -1.11% | 2.65 | 2.73 | 126116 | 3385.12 | 1.20% |
| 2024-04-22 | 2.69 | 2.70 | 0.02 | 0.75% | 2.58 | 2.72 | 158826 | 4248.72 | 1.51% |
| 2024-04-19 | 2.80 | 2.68 | -0.12 | -4.29% | 2.66 | 2.80 | 222411 | 6011.41 | 2.11% |
| 2024-04-18 | 2.93 | 2.80 | -0.15 | -5.08% | 2.77 | 2.93 | 293558 | 8282.09 | 2.79% |
| 2024-04-17 | 2.75 | 2.95 | 0.24 | 8.86% | 2.75 | 2.98 | 309142 | 8955.60 | 2.93% |
| 2024-04-16 | 2.89 | 2.71 | -0.29 | -9.67% | 2.71 | 2.96 | 306752 | 8500.13 | 2.91% |
| 2024-04-15 | 3.22 | 3.00 | -0.27 | -8.26% | 2.94 | 3.24 | 350322 | 10609.19 | 3.32% |
| 2024-04-12 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.48 | 239567 | 7989.39 | 2.27% |
| 2024-04-11 | 3.27 | 3.26 | -0.04 | -1.21% | 3.24 | 3.32 | 120670 | 3957.27 | 1.15% |
| 2024-04-10 | 3.39 | 3.30 | -0.10 | -2.94% | 3.25 | 3.40 | 163764 | 5408.36 | 1.55% |
| 2024-04-09 | 3.37 | 3.40 | 0.04 | 1.19% | 3.31 | 3.41 | 144078 | 4859.34 | 1.37% |
| 2024-04-08 | 3.49 | 3.36 | -0.15 | -4.27% | 3.35 | 3.50 | 203327 | 6962.16 | 1.93% |
| 2024-04-03 | 3.47 | 3.51 | 0.01 | 0.29% | 3.43 | 3.58 | 230123 | 8058.81 | 2.18% |
| 2024-04-02 | 3.50 | 3.50 | -0.01 | -0.28% | 3.43 | 3.56 | 227564 | 7971.92 | 2.16% |
| 2024-04-01 | 3.46 | 3.51 | 0.01 | 0.29% | 3.42 | 3.53 | 257401 | 8980.97 | 2.44% |
| 2024-03-29 | 3.53 | 3.50 | 0.02 | 0.57% | 3.46 | 3.59 | 214266 | 7523.01 | 2.03% |
| 2024-03-28 | 3.51 | 3.48 | -0.03 | -0.85% | 3.45 | 3.56 | 408163 | 14298.76 | 3.87% |
| 2024-03-27 | 3.60 | 3.51 | -0.18 | -4.88% | 3.51 | 3.64 | 364785 | 12999.13 | 3.46% |
| 2024-03-26 | 3.61 | 3.69 | 0.08 | 2.22% | 3.53 | 3.73 | 441261 | 16095.55 | 4.19% |
| 2024-03-25 | 3.67 | 3.61 | 0.00 | 0.00% | 3.61 | 3.88 | 612165 | 22994.10 | 5.81% |
| 2024-03-22 | 3.67 | 3.61 | -0.07 | -1.90% | 3.55 | 3.74 | 456399 | 16559.68 | 4.33% |
| 2024-03-21 | 3.77 | 3.68 | 0.02 | 0.55% | 3.50 | 3.93 | 992264 | 36831.54 | 9.42% |
| 2024-03-20 | 3.33 | 3.66 | 0.33 | 9.91% | 3.29 | 3.66 | 635538 | 22381.98 | 6.03% |
| 2024-03-19 | 3.44 | 3.33 | -0.13 | -3.76% | 3.30 | 3.48 | 534097 | 17967.74 | 5.07% |
| 2024-03-18 | 3.70 | 3.46 | -0.04 | -1.14% | 3.38 | 3.70 | 1166888 | 40778.18 | 11.07% |
| 2024-03-15 | 3.41 | 3.50 | 0.32 | 10.06% | 3.32 | 3.50 | 466302 | 15986.98 | 4.43% |
| 2024-03-14 | 2.92 | 3.18 | 0.29 | 10.03% | 2.90 | 3.18 | 287692 | 9077.54 | 2.73% |
| 2024-03-13 | 2.93 | 2.89 | -0.03 | -1.03% | 2.82 | 2.93 | 325380 | 9304.75 | 3.09% |
| 2024-03-12 | 2.79 | 2.92 | 0.12 | 4.29% | 2.75 | 2.96 | 446780 | 12772.04 | 4.24% |
| 2024-03-11 | 2.79 | 2.80 | 0.01 | 0.36% | 2.71 | 2.81 | 258520 | 7113.28 | 2.45% |
| 2024-03-08 | 2.89 | 2.79 | -0.09 | -3.13% | 2.73 | 2.91 | 332380 | 9283.06 | 3.15% |
| 2024-03-07 | 2.98 | 2.88 | -0.11 | -3.68% | 2.87 | 3.02 | 237911 | 6967.99 | 2.26% |
| 2024-03-06 | 2.92 | 2.99 | 0.07 | 2.40% | 2.91 | 3.02 | 156967 | 4691.97 | 1.49% |
| 2024-03-05 | 2.96 | 2.92 | -0.08 | -2.67% | 2.91 | 2.98 | 128810 | 3783.76 | 1.22% |
| 2024-03-04 | 3.05 | 3.00 | -0.04 | -1.32% | 2.93 | 3.05 | 139946 | 4174.63 | 1.33% |
| 2024-03-01 | 3.08 | 3.04 | 0.00 | 0.00% | 2.99 | 3.09 | 141379 | 4290.27 | 1.34% |
| 2024-02-29 | 2.86 | 3.04 | 0.15 | 5.19% | 2.86 | 3.05 | 230163 | 6914.85 | 2.18% |
| 2024-02-28 | 3.16 | 2.89 | -0.25 | -7.96% | 2.89 | 3.23 | 322643 | 9877.51 | 3.06% |
| 2024-02-27 | 3.05 | 3.14 | 0.09 | 2.95% | 3.00 | 3.14 | 179026 | 5531.42 | 1.70% |
| 2024-02-26 | 3.00 | 3.05 | 0.05 | 1.67% | 2.91 | 3.18 | 293421 | 9039.42 | 2.78% |
| 2024-02-23 | 2.87 | 3.00 | 0.13 | 4.53% | 2.85 | 3.04 | 336286 | 9979.68 | 3.19% |
| 2024-02-22 | 2.85 | 2.87 | -0.02 | -0.69% | 2.79 | 2.95 | 329754 | 9426.08 | 3.13% |
| 2024-02-21 | 2.61 | 2.89 | 0.26 | 9.89% | 2.56 | 2.89 | 232110 | 6448.32 | 2.20% |
| 2024-02-20 | 2.60 | 2.63 | 0.05 | 1.94% | 2.53 | 2.66 | 155726 | 4067.83 | 1.48% |
| 2024-02-19 | 2.47 | 2.58 | 0.14 | 5.74% | 2.43 | 2.58 | 248747 | 6261.51 | 2.36% |
| 2024-02-08 | 2.23 | 2.44 | 0.16 | 7.02% | 2.12 | 2.45 | 367414 | 8355.59 | 3.49% |
| 2024-02-07 | 2.54 | 2.28 | -0.25 | -9.88% | 2.28 | 2.55 | 379085 | 8869.54 | 3.60% |
| 2024-02-06 | 2.57 | 2.53 | -0.17 | -6.30% | 2.43 | 2.73 | 352901 | 8828.77 | 3.35% |
| 2024-02-05 | 2.90 | 2.70 | -0.30 | -10.00% | 2.70 | 2.98 | 247353 | 6751.93 | 2.35% |
| 2024-02-02 | 3.19 | 3.00 | -0.18 | -5.66% | 2.86 | 3.27 | 317483 | 9674.16 | 3.01% |
| 2024-02-01 | 3.06 | 3.18 | 0.08 | 2.58% | 2.91 | 3.18 | 304602 | 9274.90 | 2.89% |
| 2024-01-31 | 3.35 | 3.10 | -0.33 | -9.62% | 3.09 | 3.44 | 410493 | 13041.08 | 3.90% |
| 2024-01-30 | 3.59 | 3.43 | -0.19 | -5.25% | 3.41 | 3.62 | 199676 | 7005.78 | 1.89% |
| 2024-01-29 | 3.77 | 3.62 | -0.13 | -3.47% | 3.60 | 3.84 | 244159 | 9039.26 | 2.32% |