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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.04 | 147900 | 4444.55 | 1.40% |
| 2024-05-09 | 2.96 | 3.01 | 0.05 | 1.69% | 2.96 | 3.02 | 144528 | 4329.83 | 1.37% |
| 2024-05-08 | 3.00 | 2.96 | -0.04 | -1.33% | 2.95 | 3.01 | 136923 | 4085.26 | 1.30% |
| 2024-05-07 | 2.96 | 3.00 | 0.02 | 0.67% | 2.95 | 3.01 | 160203 | 4780.43 | 1.52% |
| 2024-05-06 | 2.96 | 2.98 | 0.05 | 1.71% | 2.94 | 2.99 | 169126 | 5016.09 | 1.60% |
| 2024-04-30 | 2.93 | 2.93 | 0.02 | 0.69% | 2.91 | 2.96 | 185021 | 5431.57 | 1.75% |
| 2024-04-29 | 2.89 | 2.91 | 0.00 | 0.00% | 2.86 | 2.92 | 253168 | 7313.18 | 2.40% |
| 2024-04-26 | 2.75 | 2.91 | 0.16 | 5.82% | 2.72 | 2.94 | 320985 | 9156.15 | 3.04% |
| 2024-04-25 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.78 | 113852 | 3128.20 | 1.08% |
| 2024-04-24 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.71 | 91375 | 2461.81 | 0.86% |
| 2024-04-23 | 2.68 | 2.69 | 0.02 | 0.75% | 2.66 | 2.71 | 87985 | 2361.92 | 0.83% |
| 2024-04-22 | 2.69 | 2.67 | -0.02 | -0.74% | 2.63 | 2.72 | 110725 | 2960.98 | 1.05% |
| 2024-04-19 | 2.70 | 2.69 | -0.03 | -1.10% | 2.67 | 2.75 | 124141 | 3360.96 | 1.17% |
| 2024-04-18 | 2.74 | 2.72 | -0.01 | -0.37% | 2.68 | 2.75 | 126885 | 3452.73 | 1.20% |
| 2024-04-17 | 2.60 | 2.73 | 0.17 | 6.64% | 2.60 | 2.73 | 159152 | 4277.84 | 1.51% |
| 2024-04-16 | 2.72 | 2.56 | -0.20 | -7.25% | 2.55 | 2.75 | 246032 | 6473.91 | 2.33% |
| 2024-04-15 | 2.90 | 2.76 | -0.17 | -5.80% | 2.65 | 2.90 | 305658 | 8458.35 | 2.89% |
| 2024-04-12 | 2.99 | 2.93 | -0.06 | -2.01% | 2.91 | 3.00 | 126976 | 3743.62 | 1.20% |
| 2024-04-11 | 2.97 | 2.99 | -0.01 | -0.33% | 2.96 | 3.03 | 125705 | 3771.53 | 1.19% |
| 2024-04-10 | 3.07 | 3.00 | -0.07 | -2.28% | 2.96 | 3.07 | 186552 | 5622.30 | 1.77% |
| 2024-04-09 | 2.99 | 3.07 | 0.07 | 2.33% | 2.99 | 3.09 | 203827 | 6239.52 | 1.93% |
| 2024-04-08 | 3.09 | 3.00 | -0.09 | -2.91% | 3.00 | 3.09 | 158919 | 4832.30 | 1.50% |
| 2024-04-03 | 3.09 | 3.09 | -0.03 | -0.96% | 3.06 | 3.13 | 194913 | 6015.27 | 1.84% |
| 2024-04-02 | 3.12 | 3.12 | 0.00 | 0.00% | 3.09 | 3.15 | 240293 | 7495.21 | 2.27% |
| 2024-04-01 | 3.05 | 3.12 | 0.03 | 0.97% | 3.03 | 3.13 | 339404 | 10459.91 | 3.21% |
| 2024-03-29 | 3.00 | 3.09 | 0.09 | 3.00% | 2.93 | 3.13 | 412650 | 12480.24 | 3.91% |
| 2024-03-28 | 2.91 | 3.00 | 0.11 | 3.81% | 2.91 | 3.09 | 419534 | 12570.93 | 3.97% |
| 2024-03-27 | 2.99 | 2.89 | -0.06 | -2.03% | 2.88 | 3.16 | 409199 | 12306.16 | 3.87% |
| 2024-03-26 | 3.03 | 2.95 | -0.10 | -3.28% | 2.92 | 3.11 | 502077 | 15021.41 | 4.75% |
| 2024-03-25 | 2.93 | 3.05 | 0.11 | 3.74% | 2.92 | 3.23 | 659672 | 20547.86 | 6.24% |
| 2024-03-22 | 3.00 | 2.94 | -0.03 | -1.01% | 2.91 | 3.07 | 170155 | 5041.34 | 1.61% |
| 2024-03-21 | 2.92 | 2.97 | 0.06 | 2.06% | 2.90 | 3.01 | 211841 | 6265.46 | 2.01% |
| 2024-03-20 | 2.88 | 2.91 | 0.04 | 1.39% | 2.87 | 2.93 | 116382 | 3378.61 | 1.10% |
| 2024-03-19 | 2.88 | 2.87 | -0.02 | -0.69% | 2.86 | 2.92 | 153141 | 4433.35 | 1.45% |
| 2024-03-18 | 2.86 | 2.89 | 0.05 | 1.76% | 2.84 | 2.91 | 149601 | 4296.98 | 1.42% |
| 2024-03-15 | 2.81 | 2.84 | 0.03 | 1.07% | 2.79 | 2.85 | 93814 | 2646.99 | 0.89% |
| 2024-03-14 | 2.81 | 2.81 | -0.02 | -0.71% | 2.78 | 2.85 | 100100 | 2819.13 | 0.95% |
| 2024-03-13 | 2.86 | 2.83 | -0.06 | -2.08% | 2.80 | 2.87 | 185836 | 5254.42 | 1.76% |
| 2024-03-12 | 2.78 | 2.89 | 0.11 | 3.96% | 2.76 | 2.91 | 246230 | 6997.78 | 2.33% |
| 2024-03-11 | 2.73 | 2.78 | 0.05 | 1.83% | 2.72 | 2.78 | 99611 | 2739.34 | 0.94% |
| 2024-03-08 | 2.71 | 2.73 | 0.02 | 0.74% | 2.68 | 2.73 | 86762 | 2350.33 | 0.82% |
| 2024-03-07 | 2.69 | 2.71 | 0.03 | 1.12% | 2.69 | 2.75 | 136647 | 3719.05 | 1.29% |
| 2024-03-06 | 2.65 | 2.68 | 0.02 | 0.75% | 2.64 | 2.71 | 130007 | 3481.15 | 1.23% |
| 2024-03-05 | 2.72 | 2.66 | -0.07 | -2.56% | 2.65 | 2.72 | 144234 | 3852.02 | 1.37% |
| 2024-03-04 | 2.78 | 2.73 | -0.05 | -1.80% | 2.70 | 2.78 | 126634 | 3463.15 | 1.20% |
| 2024-03-01 | 2.78 | 2.78 | 0.01 | 0.36% | 2.75 | 2.81 | 152090 | 4221.02 | 1.44% |
| 2024-02-29 | 2.68 | 2.77 | 0.08 | 2.97% | 2.66 | 2.77 | 169859 | 4633.82 | 1.61% |
| 2024-02-28 | 2.87 | 2.69 | -0.17 | -5.94% | 2.68 | 2.91 | 318408 | 8952.07 | 3.01% |
| 2024-02-27 | 2.79 | 2.86 | 0.06 | 2.14% | 2.75 | 2.86 | 171604 | 4836.21 | 1.62% |
| 2024-02-26 | 2.76 | 2.80 | 0.04 | 1.45% | 2.76 | 2.84 | 216550 | 6064.63 | 2.05% |
| 2024-02-23 | 2.71 | 2.76 | 0.06 | 2.22% | 2.69 | 2.77 | 162711 | 4436.78 | 1.54% |
| 2024-02-22 | 2.67 | 2.70 | 0.03 | 1.12% | 2.64 | 2.71 | 117078 | 3141.55 | 1.11% |
| 2024-02-21 | 2.61 | 2.67 | 0.04 | 1.52% | 2.59 | 2.73 | 204482 | 5470.80 | 1.94% |
| 2024-02-20 | 2.62 | 2.63 | 0.01 | 0.38% | 2.57 | 2.64 | 131870 | 3439.66 | 1.25% |
| 2024-02-19 | 2.60 | 2.62 | 0.06 | 2.34% | 2.57 | 2.69 | 271286 | 7107.93 | 2.57% |
| 2024-02-08 | 2.39 | 2.56 | 0.17 | 7.11% | 2.36 | 2.56 | 344221 | 8517.80 | 3.26% |
| 2024-02-07 | 2.55 | 2.39 | -0.16 | -6.27% | 2.34 | 2.56 | 334951 | 8200.96 | 3.17% |
| 2024-02-06 | 2.37 | 2.55 | 0.07 | 2.82% | 2.33 | 2.63 | 306995 | 7527.15 | 2.91% |
| 2024-02-05 | 2.70 | 2.48 | -0.25 | -9.16% | 2.46 | 2.72 | 351867 | 8873.24 | 3.33% |