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 | 2.95 | 3.02 | 0.06 | 2.03% | 2.95 | 3.02 | 96770 | 2908.53 | 1.37% |
| 2024-05-08 | 3.01 | 2.96 | -0.09 | -2.95% | 2.95 | 3.03 | 122372 | 3647.79 | 1.73% |
| 2024-05-07 | 3.05 | 3.05 | 0.01 | 0.33% | 3.03 | 3.14 | 156169 | 4817.86 | 2.21% |
| 2024-05-06 | 3.06 | 3.04 | 0.04 | 1.33% | 3.02 | 3.10 | 145787 | 4451.80 | 2.06% |
| 2024-04-30 | 3.06 | 3.00 | 0.07 | 2.39% | 2.95 | 3.10 | 239992 | 7236.56 | 3.39% |
| 2024-04-29 | 2.85 | 2.93 | 0.08 | 2.81% | 2.84 | 2.95 | 117636 | 3435.98 | 1.65% |
| 2024-04-26 | 2.76 | 2.85 | 0.08 | 2.89% | 2.74 | 2.86 | 113698 | 3201.83 | 1.60% |
| 2024-04-25 | 2.76 | 2.77 | 0.02 | 0.73% | 2.71 | 2.78 | 99261 | 2735.35 | 1.40% |
| 2024-04-24 | 2.73 | 2.75 | 0.05 | 1.85% | 2.67 | 2.76 | 90719 | 2471.80 | 1.28% |
| 2024-04-23 | 2.63 | 2.70 | 0.08 | 3.05% | 2.62 | 2.72 | 114978 | 3086.47 | 1.62% |
| 2024-04-22 | 2.75 | 2.62 | -0.07 | -2.60% | 2.58 | 2.75 | 90009 | 2378.44 | 1.27% |
| 2024-04-19 | 2.67 | 2.69 | 0.01 | 0.37% | 2.64 | 2.75 | 116900 | 3163.93 | 1.64% |
| 2024-04-18 | 2.68 | 2.68 | 0.00 | 0.00% | 2.62 | 2.76 | 136590 | 3671.78 | 1.92% |
| 2024-04-17 | 2.53 | 2.68 | 0.18 | 7.20% | 2.53 | 2.69 | 159668 | 4207.48 | 2.25% |
| 2024-04-16 | 2.70 | 2.50 | -0.27 | -9.75% | 2.49 | 2.73 | 214272 | 5464.49 | 3.01% |
| 2024-04-15 | 2.93 | 2.77 | -0.20 | -6.73% | 2.71 | 2.95 | 205326 | 5741.51 | 2.89% |
| 2024-04-12 | 3.06 | 2.97 | -0.10 | -3.26% | 2.96 | 3.07 | 119388 | 3586.49 | 1.68% |
| 2024-04-11 | 2.98 | 3.07 | 0.07 | 2.33% | 2.97 | 3.11 | 137175 | 4209.36 | 1.93% |
| 2024-04-10 | 3.10 | 3.00 | -0.11 | -3.54% | 2.97 | 3.11 | 134650 | 4055.11 | 1.89% |
| 2024-04-09 | 3.07 | 3.11 | 0.03 | 0.97% | 3.05 | 3.12 | 95989 | 2966.97 | 1.35% |
| 2024-04-08 | 3.15 | 3.08 | -0.08 | -2.53% | 3.07 | 3.15 | 117658 | 3641.16 | 1.66% |
| 2024-04-03 | 3.24 | 3.16 | -0.08 | -2.47% | 3.13 | 3.25 | 160456 | 5061.74 | 2.26% |
| 2024-04-02 | 3.28 | 3.24 | -0.05 | -1.52% | 3.21 | 3.31 | 165232 | 5346.00 | 2.32% |
| 2024-04-01 | 3.28 | 3.29 | 0.05 | 1.54% | 3.24 | 3.29 | 180595 | 5898.41 | 2.54% |
| 2024-03-29 | 3.28 | 3.24 | -0.05 | -1.52% | 3.17 | 3.29 | 180318 | 5795.69 | 2.54% |
| 2024-03-28 | 3.18 | 3.29 | 0.09 | 2.81% | 3.15 | 3.32 | 220675 | 7206.09 | 3.10% |
| 2024-03-27 | 3.34 | 3.20 | -0.15 | -4.48% | 3.19 | 3.42 | 249989 | 8181.47 | 3.52% |
| 2024-03-26 | 3.37 | 3.35 | -0.06 | -1.76% | 3.27 | 3.50 | 281390 | 9497.58 | 3.96% |
| 2024-03-25 | 3.63 | 3.41 | -0.20 | -5.54% | 3.40 | 3.69 | 468166 | 16370.66 | 6.59% |
| 2024-03-22 | 3.59 | 3.61 | -0.10 | -2.70% | 3.48 | 3.74 | 915575 | 32780.86 | 12.88% |
| 2024-03-21 | 3.68 | 3.71 | 0.24 | 6.92% | 3.66 | 3.82 | 1119918 | 42307.56 | 15.75% |
| 2024-03-20 | 3.29 | 3.47 | 0.19 | 5.79% | 3.29 | 3.50 | 375095 | 12817.59 | 5.28% |
| 2024-03-19 | 3.31 | 3.28 | -0.03 | -0.91% | 3.27 | 3.38 | 216930 | 7192.29 | 3.05% |
| 2024-03-18 | 3.16 | 3.31 | 0.15 | 4.75% | 3.15 | 3.36 | 335690 | 10901.55 | 4.72% |
| 2024-03-15 | 3.16 | 3.16 | -0.02 | -0.63% | 3.09 | 3.20 | 157424 | 4940.72 | 2.21% |
| 2024-03-14 | 3.19 | 3.18 | -0.07 | -2.15% | 3.12 | 3.23 | 258673 | 8229.89 | 3.64% |
| 2024-03-13 | 3.14 | 3.25 | 0.11 | 3.50% | 3.14 | 3.44 | 425372 | 13972.08 | 5.98% |
| 2024-03-12 | 3.09 | 3.14 | 0.06 | 1.95% | 3.07 | 3.15 | 149991 | 4660.97 | 2.11% |
| 2024-03-11 | 3.02 | 3.08 | 0.05 | 1.65% | 3.00 | 3.09 | 120749 | 3677.88 | 1.70% |
| 2024-03-08 | 3.03 | 3.03 | -0.05 | -1.62% | 3.00 | 3.09 | 133167 | 4040.59 | 1.87% |
| 2024-03-07 | 3.10 | 3.08 | -0.02 | -0.65% | 3.05 | 3.15 | 156296 | 4834.30 | 2.20% |
| 2024-03-06 | 3.09 | 3.10 | -0.01 | -0.32% | 3.05 | 3.15 | 155751 | 4827.64 | 2.19% |
| 2024-03-05 | 3.12 | 3.11 | -0.03 | -0.96% | 3.05 | 3.18 | 204022 | 6379.14 | 2.87% |
| 2024-03-04 | 3.13 | 3.14 | 0.01 | 0.32% | 3.01 | 3.17 | 166974 | 5176.69 | 2.35% |
| 2024-03-01 | 3.07 | 3.13 | 0.06 | 1.95% | 3.03 | 3.14 | 179527 | 5537.64 | 2.53% |
| 2024-02-29 | 2.86 | 3.07 | 0.12 | 4.07% | 2.85 | 3.07 | 222508 | 6677.53 | 3.13% |
| 2024-02-28 | 3.24 | 2.95 | -0.28 | -8.67% | 2.92 | 3.40 | 400803 | 12743.30 | 5.64% |
| 2024-02-27 | 3.07 | 3.23 | 0.14 | 4.53% | 3.02 | 3.23 | 185520 | 5874.38 | 2.61% |
| 2024-02-26 | 3.11 | 3.09 | 0.01 | 0.32% | 2.99 | 3.14 | 249006 | 7627.38 | 3.50% |
| 2024-02-23 | 2.94 | 3.08 | 0.16 | 5.48% | 2.89 | 3.09 | 256211 | 7682.63 | 3.60% |
| 2024-02-22 | 2.84 | 2.92 | 0.07 | 2.46% | 2.82 | 2.93 | 206161 | 5933.35 | 2.90% |
| 2024-02-21 | 2.66 | 2.85 | 0.13 | 4.78% | 2.58 | 2.97 | 305720 | 8604.81 | 4.30% |
| 2024-02-20 | 2.68 | 2.72 | 0.10 | 3.82% | 2.61 | 2.77 | 258172 | 6967.52 | 3.63% |
| 2024-02-19 | 2.47 | 2.62 | 0.20 | 8.26% | 2.47 | 2.65 | 293360 | 7569.16 | 4.13% |
| 2024-02-08 | 2.27 | 2.42 | 0.15 | 6.61% | 2.06 | 2.44 | 356826 | 8011.08 | 5.02% |
| 2024-02-07 | 2.52 | 2.27 | -0.25 | -9.92% | 2.27 | 2.54 | 280690 | 6534.85 | 3.95% |
| 2024-02-06 | 2.48 | 2.52 | -0.22 | -8.03% | 2.47 | 2.66 | 287916 | 7225.57 | 4.05% |
| 2024-02-05 | 3.01 | 2.74 | -0.30 | -9.87% | 2.74 | 3.01 | 181477 | 5028.11 | 2.55% |
| 2024-02-02 | 3.24 | 3.04 | -0.09 | -2.88% | 2.92 | 3.29 | 175442 | 5486.27 | 2.47% |
| 2024-02-01 | 3.23 | 3.13 | -0.13 | -3.99% | 3.08 | 3.25 | 158057 | 4973.06 | 2.22% |
| 2024-01-31 | 3.38 | 3.26 | -0.17 | -4.96% | 3.22 | 3.45 | 153339 | 5118.52 | 2.16% |