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 | 0.04 | 1.27% | 3.14 | 3.21 | 268706 | 8554.13 | 0.45% |
| 2024-05-08 | 3.19 | 3.15 | -0.05 | -1.56% | 3.14 | 3.21 | 290978 | 9225.17 | 0.48% |
| 2024-05-07 | 3.27 | 3.20 | -0.07 | -2.14% | 3.19 | 3.27 | 437107 | 14063.47 | 0.73% |
| 2024-05-06 | 3.22 | 3.27 | 0.08 | 2.51% | 3.20 | 3.28 | 413772 | 13428.53 | 0.69% |
| 2024-04-30 | 3.23 | 3.19 | -0.05 | -1.54% | 3.18 | 3.26 | 325333 | 10456.30 | 0.54% |
| 2024-04-29 | 3.17 | 3.24 | 0.05 | 1.57% | 3.14 | 3.24 | 394043 | 12634.04 | 0.66% |
| 2024-04-26 | 3.12 | 3.19 | 0.06 | 1.92% | 3.09 | 3.19 | 481737 | 15096.90 | 0.80% |
| 2024-04-25 | 3.08 | 3.13 | 0.04 | 1.29% | 3.07 | 3.16 | 540090 | 16888.65 | 0.90% |
| 2024-04-24 | 3.09 | 3.09 | -0.02 | -0.64% | 3.05 | 3.11 | 645344 | 19841.93 | 1.07% |
| 2024-04-23 | 3.25 | 3.11 | -0.15 | -4.60% | 3.08 | 3.26 | 865548 | 27075.23 | 1.44% |
| 2024-04-22 | 3.41 | 3.26 | -0.22 | -6.32% | 3.23 | 3.46 | 831171 | 27634.04 | 1.38% |
| 2024-04-19 | 3.39 | 3.48 | 0.07 | 2.05% | 3.39 | 3.52 | 451744 | 15699.05 | 0.75% |
| 2024-04-18 | 3.38 | 3.41 | 0.01 | 0.29% | 3.37 | 3.44 | 332328 | 11350.14 | 0.55% |
| 2024-04-17 | 3.35 | 3.40 | 0.06 | 1.80% | 3.32 | 3.40 | 438714 | 14772.27 | 0.73% |
| 2024-04-16 | 3.38 | 3.34 | -0.07 | -2.05% | 3.31 | 3.44 | 486575 | 16407.94 | 0.81% |
| 2024-04-15 | 3.38 | 3.41 | 0.03 | 0.89% | 3.31 | 3.44 | 363526 | 12312.22 | 0.60% |
| 2024-04-12 | 3.40 | 3.38 | -0.03 | -0.88% | 3.37 | 3.42 | 249858 | 8481.20 | 0.42% |
| 2024-04-11 | 3.35 | 3.41 | 0.04 | 1.19% | 3.33 | 3.45 | 338000 | 11499.05 | 0.56% |
| 2024-04-10 | 3.39 | 3.37 | -0.01 | -0.30% | 3.34 | 3.43 | 308433 | 10441.67 | 0.51% |
| 2024-04-09 | 3.36 | 3.38 | 0.00 | 0.00% | 3.35 | 3.41 | 224279 | 7575.04 | 0.37% |
| 2024-04-08 | 3.40 | 3.38 | 0.02 | 0.60% | 3.36 | 3.43 | 421612 | 14301.14 | 0.70% |
| 2024-04-03 | 3.31 | 3.36 | 0.04 | 1.20% | 3.31 | 3.37 | 429606 | 14360.10 | 0.71% |
| 2024-04-02 | 3.26 | 3.32 | 0.07 | 2.15% | 3.25 | 3.32 | 441116 | 14548.47 | 0.73% |
| 2024-04-01 | 3.20 | 3.25 | 0.05 | 1.56% | 3.20 | 3.26 | 304073 | 9824.34 | 0.51% |
| 2024-03-29 | 3.15 | 3.20 | 0.05 | 1.59% | 3.15 | 3.20 | 232949 | 7388.94 | 0.39% |
| 2024-03-28 | 3.16 | 3.15 | -0.02 | -0.63% | 3.13 | 3.20 | 242770 | 7678.98 | 0.40% |
| 2024-03-27 | 3.21 | 3.17 | -0.05 | -1.55% | 3.16 | 3.24 | 189330 | 6060.61 | 0.31% |
| 2024-03-26 | 3.22 | 3.22 | 0.00 | 0.00% | 3.18 | 3.25 | 244476 | 7854.36 | 0.41% |
| 2024-03-25 | 3.21 | 3.22 | 0.01 | 0.31% | 3.20 | 3.27 | 249716 | 8098.18 | 0.42% |
| 2024-03-22 | 3.26 | 3.21 | -0.05 | -1.53% | 3.19 | 3.27 | 273161 | 8800.11 | 0.45% |
| 2024-03-21 | 3.27 | 3.26 | -0.02 | -0.61% | 3.25 | 3.30 | 240902 | 7882.94 | 0.40% |
| 2024-03-20 | 3.27 | 3.28 | -0.02 | -0.61% | 3.25 | 3.30 | 211148 | 6904.84 | 0.35% |
| 2024-03-19 | 3.29 | 3.30 | 0.01 | 0.30% | 3.27 | 3.35 | 336004 | 11112.33 | 0.56% |
| 2024-03-18 | 3.28 | 3.29 | 0.01 | 0.30% | 3.25 | 3.31 | 332048 | 10895.34 | 0.55% |
| 2024-03-15 | 3.19 | 3.28 | 0.06 | 1.86% | 3.17 | 3.29 | 341004 | 11038.77 | 0.57% |
| 2024-03-14 | 3.21 | 3.22 | 0.00 | 0.00% | 3.20 | 3.26 | 215202 | 6958.35 | 0.36% |
| 2024-03-13 | 3.23 | 3.22 | -0.03 | -0.92% | 3.21 | 3.25 | 169566 | 5467.94 | 0.28% |
| 2024-03-12 | 3.28 | 3.25 | -0.02 | -0.61% | 3.22 | 3.28 | 231328 | 7503.52 | 0.38% |
| 2024-03-11 | 3.26 | 3.27 | 0.00 | 0.00% | 3.23 | 3.29 | 270127 | 8793.82 | 0.45% |
| 2024-03-08 | 3.27 | 3.27 | 0.00 | 0.00% | 3.23 | 3.29 | 182716 | 5944.80 | 0.30% |
| 2024-03-07 | 3.21 | 3.27 | 0.06 | 1.87% | 3.20 | 3.32 | 337966 | 11087.82 | 0.56% |
| 2024-03-06 | 3.17 | 3.21 | 0.03 | 0.94% | 3.16 | 3.23 | 232447 | 7457.08 | 0.39% |
| 2024-03-05 | 3.20 | 3.18 | -0.03 | -0.93% | 3.15 | 3.21 | 265509 | 8425.46 | 0.44% |
| 2024-03-04 | 3.28 | 3.21 | -0.08 | -2.43% | 3.20 | 3.29 | 385322 | 12440.05 | 0.64% |
| 2024-03-01 | 3.31 | 3.29 | -0.02 | -0.60% | 3.27 | 3.32 | 318654 | 10479.64 | 0.53% |
| 2024-02-29 | 3.29 | 3.31 | 0.01 | 0.30% | 3.28 | 3.33 | 288602 | 9546.30 | 0.48% |
| 2024-02-28 | 3.32 | 3.30 | -0.03 | -0.90% | 3.30 | 3.38 | 363791 | 12128.31 | 0.60% |
| 2024-02-27 | 3.31 | 3.33 | 0.01 | 0.30% | 3.29 | 3.34 | 216517 | 7174.95 | 0.36% |
| 2024-02-26 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 290788 | 9694.52 | 0.48% |
| 2024-02-23 | 3.38 | 3.34 | -0.02 | -0.60% | 3.32 | 3.38 | 196754 | 6574.81 | 0.33% |
| 2024-02-22 | 3.34 | 3.36 | 0.00 | 0.00% | 3.33 | 3.39 | 206506 | 6929.85 | 0.34% |
| 2024-02-21 | 3.34 | 3.36 | 0.02 | 0.60% | 3.29 | 3.41 | 295978 | 9966.33 | 0.49% |
| 2024-02-20 | 3.31 | 3.34 | 0.01 | 0.30% | 3.28 | 3.35 | 231702 | 7684.03 | 0.39% |
| 2024-02-19 | 3.40 | 3.33 | -0.02 | -0.60% | 3.29 | 3.40 | 400398 | 13351.20 | 0.67% |
| 2024-02-08 | 3.28 | 3.35 | 0.07 | 2.13% | 3.27 | 3.42 | 552055 | 18584.20 | 0.92% |
| 2024-02-07 | 3.17 | 3.28 | 0.09 | 2.82% | 3.17 | 3.29 | 579149 | 18817.53 | 0.96% |
| 2024-02-06 | 2.95 | 3.19 | 0.18 | 5.98% | 2.95 | 3.21 | 512554 | 15936.46 | 0.85% |
| 2024-02-05 | 3.09 | 3.01 | -0.09 | -2.90% | 2.92 | 3.12 | 457458 | 13840.22 | 0.76% |
| 2024-02-02 | 3.15 | 3.10 | -0.06 | -1.90% | 3.03 | 3.23 | 328941 | 10328.96 | 0.55% |
| 2024-02-01 | 3.17 | 3.16 | -0.03 | -0.94% | 3.12 | 3.22 | 291008 | 9229.66 | 0.48% |
| 2024-01-31 | 3.23 | 3.19 | -0.08 | -2.45% | 3.16 | 3.28 | 283514 | 9106.30 | 0.47% |