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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.29 | 3.29 | -0.05 | -1.50% | 3.21 | 3.43 | 934214 | 30892.08 | 8.42% |
| 2024-05-10 | 3.05 | 3.34 | 0.30 | 9.87% | 3.05 | 3.34 | 1047819 | 33741.61 | 9.44% |
| 2024-05-09 | 3.03 | 3.04 | 0.03 | 1.00% | 3.01 | 3.10 | 441332 | 13455.07 | 3.98% |
| 2024-05-08 | 3.10 | 3.01 | -0.16 | -5.05% | 2.99 | 3.14 | 696626 | 21170.24 | 6.28% |
| 2024-05-07 | 3.17 | 3.17 | -0.06 | -1.86% | 3.08 | 3.27 | 990962 | 31254.67 | 8.93% |
| 2024-05-06 | 3.36 | 3.23 | -0.04 | -1.22% | 3.17 | 3.60 | 1559880 | 53045.80 | 14.06% |
| 2024-04-30 | 3.10 | 3.27 | 0.30 | 10.10% | 3.06 | 3.27 | 738433 | 23485.45 | 6.65% |
| 2024-04-29 | 2.70 | 2.97 | 0.27 | 10.00% | 2.70 | 2.97 | 427927 | 12447.21 | 3.86% |
| 2024-04-26 | 2.60 | 2.70 | 0.09 | 3.45% | 2.57 | 2.72 | 256748 | 6810.87 | 2.31% |
| 2024-04-25 | 2.57 | 2.61 | 0.03 | 1.16% | 2.55 | 2.62 | 171554 | 4456.49 | 1.55% |
| 2024-04-24 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.61 | 168310 | 4331.63 | 1.52% |
| 2024-04-23 | 2.57 | 2.60 | 0.03 | 1.17% | 2.56 | 2.61 | 159373 | 4130.48 | 1.44% |
| 2024-04-22 | 2.55 | 2.57 | 0.01 | 0.39% | 2.53 | 2.61 | 155792 | 4003.69 | 1.40% |
| 2024-04-19 | 2.56 | 2.56 | -0.03 | -1.16% | 2.54 | 2.63 | 186475 | 4805.87 | 1.68% |
| 2024-04-18 | 2.63 | 2.59 | -0.05 | -1.89% | 2.58 | 2.66 | 246740 | 6454.54 | 2.22% |
| 2024-04-17 | 2.51 | 2.64 | 0.12 | 4.76% | 2.51 | 2.66 | 316693 | 8301.96 | 2.85% |
| 2024-04-16 | 2.77 | 2.52 | -0.28 | -10.00% | 2.52 | 2.78 | 470588 | 12142.73 | 4.24% |
| 2024-04-15 | 2.95 | 2.80 | -0.20 | -6.67% | 2.70 | 2.99 | 422024 | 11848.96 | 3.80% |
| 2024-04-12 | 3.09 | 3.00 | -0.14 | -4.46% | 2.99 | 3.14 | 333110 | 10123.65 | 3.00% |
| 2024-04-11 | 2.97 | 3.14 | 0.13 | 4.32% | 2.92 | 3.30 | 520145 | 16208.64 | 4.69% |
| 2024-04-10 | 3.11 | 3.01 | -0.12 | -3.83% | 2.97 | 3.14 | 278071 | 8427.18 | 2.51% |
| 2024-04-09 | 2.99 | 3.13 | 0.11 | 3.64% | 2.99 | 3.13 | 355743 | 10987.87 | 3.21% |
| 2024-04-08 | 2.97 | 3.02 | 0.02 | 0.67% | 2.96 | 3.08 | 259007 | 7831.27 | 2.33% |
| 2024-04-03 | 3.12 | 3.00 | -0.14 | -4.46% | 2.99 | 3.13 | 398852 | 12128.49 | 3.59% |
| 2024-04-02 | 3.07 | 3.14 | 0.05 | 1.62% | 3.05 | 3.22 | 531716 | 16737.35 | 4.79% |
| 2024-04-01 | 3.02 | 3.09 | 0.03 | 0.98% | 3.02 | 3.13 | 353661 | 10880.09 | 3.19% |
| 2024-03-29 | 3.15 | 3.06 | -0.11 | -3.47% | 3.02 | 3.19 | 610654 | 18795.23 | 5.50% |
| 2024-03-28 | 3.18 | 3.17 | -0.04 | -1.25% | 3.09 | 3.30 | 781935 | 24845.37 | 7.05% |
| 2024-03-27 | 3.20 | 3.21 | 0.01 | 0.31% | 3.05 | 3.37 | 1181073 | 38031.62 | 10.64% |
| 2024-03-26 | 2.89 | 3.20 | 0.29 | 9.97% | 2.88 | 3.20 | 883396 | 27447.40 | 7.96% |
| 2024-03-25 | 2.89 | 2.91 | 0.02 | 0.69% | 2.85 | 2.97 | 324044 | 9428.59 | 2.92% |
| 2024-03-22 | 2.90 | 2.89 | -0.03 | -1.03% | 2.84 | 2.98 | 361903 | 10499.98 | 3.26% |
| 2024-03-21 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.98 | 420875 | 12278.05 | 3.79% |
| 2024-03-20 | 2.84 | 2.90 | 0.08 | 2.84% | 2.81 | 2.94 | 402404 | 11616.26 | 3.63% |
| 2024-03-19 | 2.84 | 2.82 | -0.03 | -1.05% | 2.81 | 2.88 | 267148 | 7592.13 | 2.41% |
| 2024-03-18 | 2.86 | 2.85 | 0.02 | 0.71% | 2.82 | 2.89 | 330480 | 9397.73 | 2.98% |
| 2024-03-15 | 2.85 | 2.83 | -0.04 | -1.39% | 2.79 | 2.93 | 436683 | 12405.64 | 3.93% |
| 2024-03-14 | 2.89 | 2.87 | -0.06 | -2.05% | 2.83 | 2.98 | 569993 | 16456.33 | 5.14% |
| 2024-03-13 | 2.91 | 2.93 | 0.05 | 1.74% | 2.86 | 3.08 | 968084 | 28624.95 | 8.72% |
| 2024-03-12 | 2.64 | 2.88 | 0.26 | 9.92% | 2.64 | 2.88 | 589530 | 16726.06 | 5.31% |
| 2024-03-11 | 2.54 | 2.62 | 0.07 | 2.75% | 2.54 | 2.62 | 167397 | 4318.19 | 1.51% |
| 2024-03-08 | 2.57 | 2.55 | -0.03 | -1.16% | 2.52 | 2.60 | 111072 | 2838.24 | 1.00% |
| 2024-03-07 | 2.56 | 2.58 | 0.02 | 0.78% | 2.55 | 2.62 | 150716 | 3885.94 | 1.36% |
| 2024-03-06 | 2.56 | 2.56 | 0.01 | 0.39% | 2.53 | 2.60 | 127863 | 3283.67 | 1.15% |
| 2024-03-05 | 2.61 | 2.55 | -0.07 | -2.67% | 2.54 | 2.61 | 156711 | 4022.53 | 1.41% |
| 2024-03-04 | 2.68 | 2.62 | -0.07 | -2.60% | 2.58 | 2.69 | 163883 | 4277.58 | 1.48% |
| 2024-03-01 | 2.69 | 2.69 | 0.01 | 0.37% | 2.65 | 2.72 | 152896 | 4100.29 | 1.38% |
| 2024-02-29 | 2.58 | 2.68 | 0.06 | 2.29% | 2.57 | 2.68 | 212921 | 5647.78 | 1.92% |
| 2024-02-28 | 2.79 | 2.62 | -0.17 | -6.09% | 2.59 | 2.86 | 296382 | 8156.98 | 2.67% |
| 2024-02-27 | 2.69 | 2.79 | 0.10 | 3.72% | 2.67 | 2.79 | 192896 | 5310.60 | 1.74% |
| 2024-02-26 | 2.69 | 2.69 | 0.01 | 0.37% | 2.64 | 2.75 | 216597 | 5822.16 | 1.95% |
| 2024-02-23 | 2.60 | 2.68 | 0.08 | 3.08% | 2.59 | 2.69 | 235616 | 6239.90 | 2.12% |
| 2024-02-22 | 2.55 | 2.60 | 0.04 | 1.56% | 2.53 | 2.62 | 199323 | 5134.82 | 1.80% |
| 2024-02-21 | 2.47 | 2.56 | 0.09 | 3.64% | 2.44 | 2.63 | 272919 | 6954.81 | 2.46% |
| 2024-02-20 | 2.41 | 2.47 | 0.05 | 2.07% | 2.37 | 2.49 | 266125 | 6483.18 | 2.40% |
| 2024-02-19 | 2.39 | 2.42 | 0.09 | 3.86% | 2.33 | 2.47 | 305464 | 7257.52 | 2.75% |
| 2024-02-08 | 2.17 | 2.33 | 0.16 | 7.37% | 2.12 | 2.34 | 346980 | 7789.65 | 3.13% |
| 2024-02-07 | 2.34 | 2.17 | -0.19 | -8.05% | 2.13 | 2.34 | 447347 | 9849.99 | 4.03% |
| 2024-02-06 | 2.30 | 2.36 | -0.11 | -4.45% | 2.22 | 2.49 | 378280 | 8652.59 | 3.41% |
| 2024-02-05 | 2.72 | 2.47 | -0.27 | -9.85% | 2.47 | 2.72 | 235948 | 5888.52 | 2.13% |