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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.34 | 3.30 | -0.09 | -2.65% | 3.28 | 3.37 | 748738 | 24823.03 | 3.78% |
| 2024-05-07 | 3.20 | 3.39 | 0.20 | 6.27% | 3.18 | 3.50 | 1535288 | 51257.29 | 7.75% |
| 2024-05-06 | 3.21 | 3.19 | 0.03 | 0.95% | 3.18 | 3.23 | 440208 | 14094.01 | 2.22% |
| 2024-04-30 | 3.22 | 3.16 | -0.12 | -3.66% | 3.14 | 3.25 | 737234 | 23466.03 | 3.72% |
| 2024-04-29 | 3.20 | 3.28 | 0.12 | 3.80% | 3.19 | 3.32 | 831511 | 27157.42 | 4.22% |
| 2024-04-26 | 3.08 | 3.16 | 0.07 | 2.27% | 3.08 | 3.16 | 563104 | 17622.18 | 2.86% |
| 2024-04-25 | 3.11 | 3.09 | -0.02 | -0.64% | 3.08 | 3.12 | 346922 | 10752.88 | 1.76% |
| 2024-04-24 | 3.10 | 3.11 | 0.02 | 0.65% | 3.06 | 3.12 | 388448 | 12015.62 | 1.97% |
| 2024-04-23 | 3.06 | 3.09 | 0.04 | 1.31% | 3.05 | 3.15 | 485316 | 14992.20 | 2.46% |
| 2024-04-22 | 3.08 | 3.05 | -0.04 | -1.29% | 3.03 | 3.11 | 350168 | 10726.24 | 1.78% |
| 2024-04-19 | 3.12 | 3.09 | -0.05 | -1.59% | 3.08 | 3.16 | 465141 | 14448.87 | 2.36% |
| 2024-04-18 | 3.17 | 3.14 | -0.02 | -0.63% | 3.11 | 3.20 | 564309 | 17842.59 | 2.86% |
| 2024-04-17 | 3.05 | 3.16 | 0.15 | 4.98% | 3.05 | 3.18 | 579258 | 18214.46 | 2.94% |
| 2024-04-16 | 3.18 | 3.01 | -0.22 | -6.81% | 3.00 | 3.22 | 752465 | 23147.10 | 3.82% |
| 2024-04-15 | 3.35 | 3.23 | -0.15 | -4.44% | 3.08 | 3.36 | 725041 | 23406.74 | 3.68% |
| 2024-04-12 | 3.41 | 3.38 | -0.07 | -2.03% | 3.38 | 3.45 | 425720 | 14491.41 | 2.16% |
| 2024-04-11 | 3.43 | 3.45 | 0.07 | 2.07% | 3.43 | 3.54 | 621941 | 21669.47 | 3.15% |
| 2024-04-10 | 3.46 | 3.38 | -0.11 | -3.15% | 3.34 | 3.51 | 582421 | 20034.00 | 2.95% |
| 2024-04-09 | 3.50 | 3.49 | 0.00 | 0.00% | 3.46 | 3.51 | 334143 | 11645.10 | 1.69% |
| 2024-04-08 | 3.47 | 3.49 | 0.02 | 0.58% | 3.44 | 3.53 | 471150 | 16402.38 | 2.39% |
| 2024-04-03 | 3.55 | 3.47 | -0.09 | -2.53% | 3.45 | 3.55 | 495082 | 17242.28 | 2.51% |
| 2024-04-02 | 3.60 | 3.56 | -0.04 | -1.11% | 3.53 | 3.61 | 513522 | 18282.15 | 2.60% |
| 2024-04-01 | 3.56 | 3.60 | 0.05 | 1.41% | 3.55 | 3.61 | 558766 | 20044.52 | 2.83% |
| 2024-03-29 | 3.54 | 3.55 | 0.02 | 0.57% | 3.47 | 3.56 | 550487 | 19395.57 | 2.79% |
| 2024-03-28 | 3.41 | 3.53 | 0.09 | 2.62% | 3.41 | 3.57 | 728867 | 25628.30 | 3.70% |
| 2024-03-27 | 3.62 | 3.44 | -0.18 | -4.97% | 3.43 | 3.62 | 827884 | 29126.60 | 4.20% |
| 2024-03-26 | 3.65 | 3.62 | -0.04 | -1.09% | 3.55 | 3.69 | 858430 | 31051.69 | 4.35% |
| 2024-03-25 | 3.76 | 3.66 | -0.12 | -3.17% | 3.66 | 3.80 | 976183 | 36429.08 | 4.95% |
| 2024-03-22 | 3.84 | 3.78 | -0.08 | -2.07% | 3.73 | 3.87 | 1208295 | 45713.56 | 6.13% |
| 2024-03-21 | 3.90 | 3.86 | -0.05 | -1.28% | 3.83 | 3.92 | 907028 | 35117.97 | 4.60% |
| 2024-03-20 | 3.88 | 3.91 | 0.00 | 0.00% | 3.86 | 3.93 | 983914 | 38270.04 | 4.99% |
| 2024-03-19 | 3.94 | 3.91 | -0.04 | -1.01% | 3.89 | 4.03 | 1682970 | 66427.94 | 8.54% |
| 2024-03-18 | 3.98 | 3.95 | 0.00 | 0.00% | 3.92 | 3.99 | 1713927 | 67749.89 | 8.69% |
| 2024-03-15 | 3.79 | 3.95 | 0.13 | 3.40% | 3.77 | 3.96 | 2184738 | 85225.95 | 11.08% |
| 2024-03-14 | 3.85 | 3.82 | -0.03 | -0.78% | 3.75 | 3.93 | 1132268 | 43370.74 | 5.74% |
| 2024-03-13 | 3.90 | 3.85 | -0.07 | -1.79% | 3.84 | 3.91 | 1364124 | 52761.37 | 6.92% |
| 2024-03-12 | 3.85 | 3.92 | 0.07 | 1.82% | 3.82 | 3.96 | 2131920 | 83114.71 | 10.81% |
| 2024-03-11 | 3.76 | 3.85 | 0.03 | 0.79% | 3.74 | 3.88 | 1144428 | 43569.07 | 5.80% |
| 2024-03-08 | 3.73 | 3.82 | 0.04 | 1.06% | 3.68 | 3.91 | 1516642 | 57686.12 | 7.69% |
| 2024-03-07 | 3.90 | 3.78 | -0.09 | -2.33% | 3.77 | 3.95 | 1714076 | 66043.48 | 8.69% |
| 2024-03-06 | 3.72 | 3.87 | 0.13 | 3.48% | 3.70 | 3.89 | 1968612 | 75314.04 | 9.98% |
| 2024-03-05 | 3.80 | 3.74 | -0.12 | -3.11% | 3.72 | 3.82 | 1216506 | 45763.51 | 6.17% |
| 2024-03-04 | 3.71 | 3.86 | 0.12 | 3.21% | 3.63 | 3.92 | 2063915 | 78226.04 | 10.47% |
| 2024-03-01 | 3.72 | 3.74 | 0.02 | 0.54% | 3.67 | 3.77 | 1245902 | 46350.42 | 6.32% |
| 2024-02-29 | 3.53 | 3.72 | 0.13 | 3.62% | 3.53 | 3.72 | 1431358 | 52428.10 | 7.26% |
| 2024-02-28 | 3.91 | 3.59 | -0.33 | -8.42% | 3.55 | 3.97 | 2558078 | 97115.56 | 12.97% |
| 2024-02-27 | 3.83 | 3.92 | 0.08 | 2.08% | 3.77 | 3.97 | 2105442 | 81877.15 | 10.68% |
| 2024-02-26 | 3.98 | 3.84 | 0.09 | 2.40% | 3.81 | 4.08 | 3098260 | 121336.73 | 15.71% |
| 2024-02-23 | 3.54 | 3.75 | 0.19 | 5.34% | 3.52 | 3.75 | 2308533 | 84022.21 | 11.71% |
| 2024-02-22 | 3.45 | 3.56 | 0.04 | 1.14% | 3.44 | 3.57 | 1352166 | 47700.80 | 6.86% |
| 2024-02-21 | 3.40 | 3.52 | 0.06 | 1.73% | 3.38 | 3.70 | 1896622 | 67342.92 | 9.62% |
| 2024-02-20 | 3.39 | 3.46 | 0.05 | 1.47% | 3.32 | 3.48 | 1151792 | 39352.11 | 5.84% |
| 2024-02-19 | 3.35 | 3.41 | 0.10 | 3.02% | 3.30 | 3.48 | 1182006 | 40082.12 | 6.00% |
| 2024-02-08 | 3.16 | 3.31 | 0.16 | 5.08% | 3.15 | 3.35 | 1166771 | 37923.22 | 5.92% |
| 2024-02-07 | 3.16 | 3.15 | -0.02 | -0.63% | 3.11 | 3.27 | 959186 | 30673.02 | 4.86% |
| 2024-02-06 | 2.95 | 3.17 | 0.10 | 3.26% | 2.77 | 3.25 | 1152292 | 34800.45 | 5.84% |
| 2024-02-05 | 3.34 | 3.07 | -0.34 | -9.97% | 3.07 | 3.37 | 1271538 | 40230.79 | 6.45% |
| 2024-02-02 | 3.42 | 3.41 | -0.09 | -2.57% | 3.24 | 3.50 | 1735719 | 58838.06 | 8.80% |
| 2024-02-01 | 3.30 | 3.50 | 0.23 | 7.03% | 3.27 | 3.60 | 2198241 | 76965.72 | 11.15% |
| 2024-01-31 | 3.35 | 3.27 | -0.04 | -1.21% | 3.23 | 3.38 | 694694 | 22954.43 | 3.52% |
| 2024-01-30 | 3.33 | 3.31 | -0.03 | -0.90% | 3.28 | 3.40 | 533166 | 17818.05 | 2.70% |