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 | 3.09 | 3.14 | 0.05 | 1.62% | 3.09 | 3.18 | 177376 | 5580.71 | 2.30% |
| 2024-05-08 | 3.18 | 3.09 | -0.09 | -2.83% | 3.09 | 3.18 | 183284 | 5728.70 | 2.38% |
| 2024-05-07 | 3.12 | 3.18 | 0.06 | 1.92% | 3.11 | 3.19 | 220253 | 6951.88 | 2.86% |
| 2024-05-06 | 3.07 | 3.12 | 0.08 | 2.63% | 3.06 | 3.12 | 184975 | 5741.18 | 2.40% |
| 2024-04-30 | 3.14 | 3.04 | -0.10 | -3.18% | 3.02 | 3.16 | 216099 | 6635.97 | 2.80% |
| 2024-04-29 | 3.03 | 3.14 | 0.11 | 3.63% | 3.02 | 3.14 | 254877 | 7910.60 | 3.30% |
| 2024-04-26 | 3.04 | 3.03 | -0.02 | -0.66% | 2.99 | 3.06 | 225688 | 6796.30 | 2.93% |
| 2024-04-25 | 3.11 | 3.05 | -0.07 | -2.24% | 3.03 | 3.13 | 206525 | 6365.94 | 2.68% |
| 2024-04-24 | 3.12 | 3.12 | 0.03 | 0.97% | 3.09 | 3.17 | 188074 | 5883.05 | 2.44% |
| 2024-04-23 | 3.12 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 197990 | 6126.33 | 2.57% |
| 2024-04-22 | 3.06 | 3.14 | 0.05 | 1.62% | 2.99 | 3.22 | 318828 | 9891.09 | 4.13% |
| 2024-04-19 | 3.14 | 3.09 | -0.09 | -2.83% | 3.08 | 3.23 | 270620 | 8497.09 | 3.51% |
| 2024-04-18 | 3.19 | 3.18 | -0.08 | -2.45% | 3.08 | 3.24 | 354324 | 11220.42 | 4.59% |
| 2024-04-17 | 2.97 | 3.26 | -0.04 | -1.21% | 2.97 | 3.33 | 506482 | 16102.02 | 6.57% |
| 2024-04-16 | 3.30 | 3.30 | -0.37 | -10.08% | 3.30 | 3.38 | 152493 | 5048.14 | 1.98% |
| 2024-04-15 | 3.78 | 3.67 | -0.24 | -6.14% | 3.52 | 3.81 | 643707 | 23547.64 | 8.35% |
| 2024-04-12 | 3.78 | 3.91 | 0.13 | 3.44% | 3.78 | 3.99 | 813764 | 31571.62 | 10.55% |
| 2024-04-11 | 3.55 | 3.78 | 0.17 | 4.71% | 3.55 | 3.97 | 780153 | 29997.94 | 10.11% |
| 2024-04-10 | 3.72 | 3.61 | -0.09 | -2.43% | 3.56 | 3.73 | 205380 | 7467.64 | 2.66% |
| 2024-04-09 | 3.64 | 3.70 | 0.04 | 1.09% | 3.61 | 3.71 | 190418 | 6984.29 | 2.47% |
| 2024-04-08 | 3.71 | 3.66 | -0.05 | -1.35% | 3.63 | 3.71 | 221632 | 8135.41 | 2.87% |
| 2024-04-03 | 3.62 | 3.71 | 0.08 | 2.20% | 3.60 | 3.77 | 336148 | 12381.82 | 4.36% |
| 2024-04-02 | 3.68 | 3.63 | -0.04 | -1.09% | 3.61 | 3.69 | 158064 | 5765.46 | 2.05% |
| 2024-04-01 | 3.58 | 3.67 | 0.07 | 1.94% | 3.57 | 3.68 | 179081 | 6529.34 | 2.32% |
| 2024-03-29 | 3.52 | 3.60 | 0.06 | 1.69% | 3.52 | 3.60 | 161566 | 5764.44 | 2.09% |
| 2024-03-28 | 3.49 | 3.54 | 0.03 | 0.85% | 3.45 | 3.58 | 212567 | 7511.42 | 2.76% |
| 2024-03-27 | 3.57 | 3.51 | -0.08 | -2.23% | 3.50 | 3.65 | 207478 | 7433.00 | 2.69% |
| 2024-03-26 | 3.55 | 3.59 | 0.04 | 1.13% | 3.51 | 3.62 | 197872 | 7051.76 | 2.57% |
| 2024-03-25 | 3.65 | 3.55 | -0.13 | -3.53% | 3.55 | 3.67 | 230718 | 8340.70 | 2.99% |
| 2024-03-22 | 3.79 | 3.68 | -0.12 | -3.16% | 3.67 | 3.80 | 291455 | 10816.86 | 3.78% |
| 2024-03-21 | 3.75 | 3.80 | 0.04 | 1.06% | 3.70 | 3.82 | 335041 | 12605.52 | 4.34% |
| 2024-03-20 | 3.73 | 3.76 | 0.00 | 0.00% | 3.69 | 3.76 | 259523 | 9690.54 | 3.36% |
| 2024-03-19 | 3.78 | 3.76 | -0.02 | -0.53% | 3.75 | 3.85 | 418914 | 15951.54 | 5.43% |
| 2024-03-18 | 3.74 | 3.78 | 0.04 | 1.07% | 3.72 | 3.79 | 316496 | 11888.36 | 4.10% |
| 2024-03-15 | 3.70 | 3.74 | 0.01 | 0.27% | 3.67 | 3.76 | 218227 | 8125.52 | 2.83% |
| 2024-03-14 | 3.74 | 3.73 | 0.01 | 0.27% | 3.66 | 3.79 | 296150 | 11057.86 | 3.84% |
| 2024-03-13 | 3.78 | 3.72 | -0.09 | -2.36% | 3.69 | 3.79 | 402188 | 14986.49 | 5.21% |
| 2024-03-12 | 3.75 | 3.81 | 0.07 | 1.87% | 3.70 | 3.98 | 618695 | 23676.23 | 8.02% |
| 2024-03-11 | 3.62 | 3.74 | 0.13 | 3.60% | 3.56 | 3.78 | 462876 | 17025.86 | 6.00% |
| 2024-03-08 | 3.56 | 3.61 | 0.04 | 1.12% | 3.56 | 3.64 | 226504 | 8148.45 | 2.94% |
| 2024-03-07 | 3.68 | 3.57 | -0.11 | -2.99% | 3.55 | 3.70 | 322853 | 11675.38 | 4.19% |
| 2024-03-06 | 3.56 | 3.68 | 0.09 | 2.51% | 3.55 | 3.68 | 369409 | 13405.54 | 4.79% |
| 2024-03-05 | 3.70 | 3.59 | -0.16 | -4.27% | 3.55 | 3.72 | 513086 | 18527.05 | 6.65% |
| 2024-03-04 | 3.89 | 3.75 | -0.16 | -4.09% | 3.71 | 3.89 | 588824 | 22155.96 | 7.63% |
| 2024-03-01 | 4.04 | 3.91 | -0.17 | -4.17% | 3.83 | 4.04 | 784002 | 30739.85 | 10.16% |
| 2024-02-29 | 3.95 | 4.08 | 0.07 | 1.75% | 3.82 | 4.08 | 727796 | 29145.21 | 9.44% |
| 2024-02-28 | 4.16 | 4.01 | -0.18 | -4.30% | 3.96 | 4.39 | 1156726 | 48921.72 | 15.00% |
| 2024-02-27 | 4.02 | 4.19 | 0.15 | 3.71% | 3.95 | 4.24 | 866656 | 35916.55 | 11.24% |
| 2024-02-26 | 4.13 | 4.04 | -0.15 | -3.58% | 4.01 | 4.24 | 823083 | 33868.27 | 10.67% |
| 2024-02-23 | 4.09 | 4.19 | 0.07 | 1.70% | 4.06 | 4.31 | 1020012 | 42589.01 | 13.22% |
| 2024-02-22 | 4.11 | 4.12 | -0.03 | -0.72% | 3.94 | 4.16 | 958941 | 38955.27 | 12.43% |
| 2024-02-21 | 3.97 | 4.15 | 0.10 | 2.47% | 3.89 | 4.42 | 1350102 | 55585.31 | 17.50% |
| 2024-02-20 | 3.90 | 4.05 | 0.09 | 2.27% | 3.82 | 4.08 | 1113328 | 44339.76 | 14.43% |
| 2024-02-19 | 3.81 | 3.96 | -0.16 | -3.88% | 3.73 | 4.09 | 1336826 | 52058.71 | 17.33% |
| 2024-02-08 | 4.12 | 4.12 | -0.46 | -10.04% | 4.12 | 4.48 | 1640378 | 68367.79 | 21.27% |
| 2024-02-07 | 5.60 | 4.58 | -0.51 | -10.02% | 4.58 | 5.60 | 849921 | 46215.21 | 11.02% |
| 2024-02-06 | 4.89 | 5.09 | 0.46 | 9.94% | 4.17 | 5.09 | 1567442 | 69999.77 | 20.32% |
| 2024-02-05 | 4.63 | 4.63 | 0.42 | 9.98% | 4.55 | 4.63 | 707177 | 32732.06 | 9.17% |
| 2024-02-02 | 4.21 | 4.21 | 0.38 | 9.92% | 4.21 | 4.21 | 211231 | 8892.84 | 2.74% |
| 2024-02-01 | 3.83 | 3.83 | 0.35 | 10.06% | 3.83 | 3.83 | 73488 | 2814.59 | 0.95% |
| 2024-01-31 | 3.17 | 3.48 | 0.32 | 10.13% | 3.17 | 3.48 | 61273 | 2119.63 | 0.79% |