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 | 3.17 | 3.27 | 0.08 | 2.51% | 3.16 | 3.33 | 297464 | 9641.79 | 2.56% |
| 2024-05-09 | 3.19 | 3.19 | 0.02 | 0.63% | 3.14 | 3.22 | 179501 | 5700.21 | 1.54% |
| 2024-05-08 | 3.15 | 3.17 | -0.01 | -0.31% | 3.13 | 3.20 | 178692 | 5659.55 | 1.54% |
| 2024-05-07 | 3.10 | 3.18 | 0.07 | 2.25% | 3.06 | 3.19 | 198337 | 6241.51 | 1.70% |
| 2024-05-06 | 3.12 | 3.11 | 0.02 | 0.65% | 3.10 | 3.36 | 222443 | 7014.63 | 1.91% |
| 2024-04-30 | 3.17 | 3.09 | -0.10 | -3.13% | 3.07 | 3.19 | 220394 | 6866.87 | 1.89% |
| 2024-04-29 | 2.97 | 3.19 | 0.21 | 7.05% | 2.96 | 3.19 | 267797 | 8336.61 | 2.30% |
| 2024-04-26 | 2.89 | 2.98 | 0.06 | 2.05% | 2.85 | 3.00 | 177640 | 5218.78 | 1.53% |
| 2024-04-25 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.96 | 134027 | 3915.29 | 1.15% |
| 2024-04-24 | 2.93 | 2.90 | -0.03 | -1.02% | 2.87 | 2.94 | 128722 | 3721.06 | 1.11% |
| 2024-04-23 | 2.91 | 2.93 | 0.00 | 0.00% | 2.87 | 2.97 | 115635 | 3391.85 | 0.99% |
| 2024-04-22 | 2.94 | 2.93 | -0.01 | -0.34% | 2.87 | 2.96 | 83300 | 2426.76 | 0.72% |
| 2024-04-19 | 2.91 | 2.94 | 0.01 | 0.34% | 2.89 | 3.00 | 108212 | 3177.19 | 0.93% |
| 2024-04-18 | 2.96 | 2.93 | -0.04 | -1.35% | 2.91 | 2.98 | 115720 | 3410.11 | 0.99% |
| 2024-04-17 | 2.85 | 2.97 | 0.10 | 3.48% | 2.84 | 3.00 | 128289 | 3786.74 | 1.10% |
| 2024-04-16 | 3.04 | 2.87 | -0.22 | -7.12% | 2.78 | 3.04 | 286763 | 8162.49 | 2.46% |
| 2024-04-15 | 3.11 | 3.09 | -0.03 | -0.96% | 2.94 | 3.15 | 148607 | 4505.09 | 1.28% |
| 2024-04-12 | 3.19 | 3.12 | -0.07 | -2.19% | 3.11 | 3.22 | 101346 | 3196.78 | 0.87% |
| 2024-04-11 | 3.15 | 3.19 | 0.00 | 0.00% | 3.13 | 3.22 | 88402 | 2824.54 | 0.76% |
| 2024-04-10 | 3.26 | 3.19 | -0.08 | -2.45% | 3.16 | 3.27 | 126840 | 4061.28 | 1.09% |
| 2024-04-09 | 3.19 | 3.27 | 0.10 | 3.15% | 3.18 | 3.36 | 168071 | 5492.08 | 1.44% |
| 2024-04-08 | 3.27 | 3.17 | -0.10 | -3.06% | 3.16 | 3.27 | 123009 | 3942.75 | 1.06% |
| 2024-04-03 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.31 | 113736 | 3725.61 | 0.98% |
| 2024-04-02 | 3.33 | 3.31 | -0.01 | -0.30% | 3.26 | 3.36 | 180355 | 5965.11 | 1.55% |
| 2024-04-01 | 3.28 | 3.32 | 0.07 | 2.15% | 3.27 | 3.36 | 166501 | 5535.37 | 1.43% |
| 2024-03-29 | 3.32 | 3.25 | -0.09 | -2.69% | 3.23 | 3.34 | 172436 | 5642.51 | 1.48% |
| 2024-03-28 | 3.29 | 3.34 | 0.05 | 1.52% | 3.28 | 3.38 | 200700 | 6705.56 | 1.72% |
| 2024-03-27 | 3.43 | 3.29 | -0.15 | -4.36% | 3.28 | 3.43 | 210304 | 7020.20 | 1.81% |
| 2024-03-26 | 3.36 | 3.44 | 0.07 | 2.08% | 3.36 | 3.47 | 218778 | 7457.92 | 1.88% |
| 2024-03-25 | 3.41 | 3.37 | -0.06 | -1.75% | 3.36 | 3.50 | 196384 | 6716.95 | 1.69% |
| 2024-03-22 | 3.49 | 3.43 | -0.10 | -2.83% | 3.35 | 3.52 | 319186 | 10941.23 | 2.74% |
| 2024-03-21 | 3.42 | 3.53 | 0.12 | 3.52% | 3.42 | 3.65 | 401144 | 14196.85 | 3.45% |
| 2024-03-20 | 3.36 | 3.41 | 0.05 | 1.49% | 3.34 | 3.43 | 200388 | 6810.68 | 1.72% |
| 2024-03-19 | 3.38 | 3.36 | -0.04 | -1.18% | 3.35 | 3.41 | 196281 | 6635.19 | 1.69% |
| 2024-03-18 | 3.40 | 3.40 | 0.00 | 0.00% | 3.36 | 3.44 | 200760 | 6786.13 | 1.73% |
| 2024-03-15 | 3.39 | 3.40 | 0.01 | 0.29% | 3.34 | 3.42 | 139928 | 4740.93 | 1.20% |
| 2024-03-14 | 3.41 | 3.39 | -0.02 | -0.59% | 3.36 | 3.45 | 168700 | 5739.47 | 1.45% |
| 2024-03-13 | 3.43 | 3.41 | -0.06 | -1.73% | 3.33 | 3.45 | 246964 | 8360.89 | 2.12% |
| 2024-03-12 | 3.30 | 3.47 | 0.17 | 5.15% | 3.26 | 3.56 | 394220 | 13487.73 | 3.39% |
| 2024-03-11 | 3.23 | 3.30 | 0.05 | 1.54% | 3.22 | 3.30 | 128764 | 4207.98 | 1.11% |
| 2024-03-08 | 3.29 | 3.25 | -0.05 | -1.52% | 3.21 | 3.30 | 178590 | 5784.85 | 1.53% |
| 2024-03-07 | 3.19 | 3.30 | 0.11 | 3.45% | 3.19 | 3.46 | 308673 | 10236.12 | 2.65% |
| 2024-03-06 | 3.16 | 3.19 | -0.01 | -0.31% | 3.14 | 3.24 | 131556 | 4199.84 | 1.13% |
| 2024-03-05 | 3.25 | 3.20 | -0.08 | -2.44% | 3.15 | 3.25 | 162718 | 5215.60 | 1.40% |
| 2024-03-04 | 3.38 | 3.28 | -0.10 | -2.96% | 3.17 | 3.38 | 200158 | 6505.78 | 1.72% |
| 2024-03-01 | 3.29 | 3.38 | 0.09 | 2.74% | 3.29 | 3.41 | 242115 | 8088.70 | 2.08% |
| 2024-02-29 | 3.13 | 3.29 | 0.10 | 3.13% | 3.11 | 3.30 | 272150 | 8845.19 | 2.34% |
| 2024-02-28 | 3.52 | 3.19 | -0.32 | -9.12% | 3.18 | 3.58 | 413479 | 14071.85 | 3.55% |
| 2024-02-27 | 3.27 | 3.51 | 0.21 | 6.36% | 3.25 | 3.53 | 358503 | 12328.08 | 3.08% |
| 2024-02-26 | 3.30 | 3.30 | -0.01 | -0.30% | 3.24 | 3.37 | 240629 | 7962.02 | 2.07% |
| 2024-02-23 | 3.23 | 3.31 | 0.12 | 3.76% | 3.17 | 3.31 | 266232 | 8632.26 | 2.29% |
| 2024-02-22 | 3.12 | 3.19 | 0.04 | 1.27% | 3.08 | 3.23 | 213471 | 6736.74 | 1.83% |
| 2024-02-21 | 3.05 | 3.15 | 0.12 | 3.96% | 2.98 | 3.27 | 331155 | 10453.73 | 2.85% |
| 2024-02-20 | 3.00 | 3.03 | 0.01 | 0.33% | 2.91 | 3.03 | 199585 | 5965.48 | 1.72% |
| 2024-02-19 | 2.94 | 3.02 | 0.20 | 7.09% | 2.88 | 3.08 | 353004 | 10540.28 | 3.03% |
| 2024-02-08 | 2.54 | 2.82 | 0.25 | 9.73% | 2.48 | 2.83 | 415495 | 11022.07 | 3.57% |
| 2024-02-07 | 2.78 | 2.57 | -0.21 | -7.55% | 2.53 | 2.80 | 457320 | 11987.26 | 3.93% |
| 2024-02-06 | 2.68 | 2.78 | -0.16 | -5.44% | 2.65 | 2.90 | 482208 | 13086.37 | 4.14% |
| 2024-02-05 | 3.27 | 2.94 | -0.33 | -10.09% | 2.94 | 3.29 | 242799 | 7251.00 | 2.09% |
| 2024-02-02 | 3.35 | 3.27 | -0.08 | -2.39% | 3.10 | 3.48 | 270423 | 8938.84 | 2.32% |
| 2024-02-01 | 3.47 | 3.35 | -0.14 | -4.01% | 3.31 | 3.47 | 264621 | 8918.00 | 2.27% |