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 | 3.25 | 3.17 | -0.06 | -1.86% | 3.17 | 3.27 | 75187 | 2400.76 | 1.06% |
| 2024-05-09 | 3.19 | 3.23 | 0.04 | 1.25% | 3.19 | 3.27 | 50432 | 1636.28 | 0.71% |
| 2024-05-08 | 3.24 | 3.19 | -0.05 | -1.54% | 3.19 | 3.26 | 63731 | 2052.89 | 0.90% |
| 2024-05-07 | 3.24 | 3.24 | 0.00 | 0.00% | 3.20 | 3.26 | 56176 | 1815.32 | 0.79% |
| 2024-05-06 | 3.27 | 3.24 | 0.00 | 0.00% | 3.19 | 3.31 | 87917 | 2849.13 | 1.24% |
| 2024-04-30 | 3.21 | 3.24 | 0.03 | 0.93% | 3.20 | 3.34 | 116281 | 3786.46 | 1.64% |
| 2024-04-29 | 3.14 | 3.21 | 0.05 | 1.58% | 3.11 | 3.22 | 97889 | 3115.83 | 1.38% |
| 2024-04-26 | 3.15 | 3.16 | 0.01 | 0.32% | 3.10 | 3.17 | 68082 | 2138.46 | 0.96% |
| 2024-04-25 | 3.08 | 3.15 | 0.06 | 1.94% | 3.07 | 3.18 | 71690 | 2252.18 | 1.01% |
| 2024-04-24 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.14 | 55484 | 1715.02 | 0.78% |
| 2024-04-23 | 3.05 | 3.06 | 0.03 | 0.99% | 3.03 | 3.09 | 63634 | 1949.06 | 0.90% |
| 2024-04-22 | 3.08 | 3.03 | -0.03 | -0.98% | 2.94 | 3.10 | 83276 | 2520.86 | 1.17% |
| 2024-04-19 | 3.07 | 3.06 | -0.05 | -1.61% | 3.02 | 3.14 | 88418 | 2708.09 | 1.24% |
| 2024-04-18 | 3.09 | 3.11 | 0.05 | 1.63% | 3.01 | 3.16 | 128144 | 3975.19 | 1.80% |
| 2024-04-17 | 2.88 | 3.06 | 0.24 | 8.51% | 2.88 | 3.06 | 131594 | 3954.84 | 1.85% |
| 2024-04-16 | 3.14 | 2.82 | -0.29 | -9.32% | 2.81 | 3.15 | 189919 | 5507.48 | 2.67% |
| 2024-04-15 | 3.40 | 3.11 | -0.30 | -8.80% | 3.07 | 3.41 | 199067 | 6341.41 | 2.80% |
| 2024-04-12 | 3.50 | 3.41 | -0.10 | -2.85% | 3.40 | 3.56 | 103519 | 3584.83 | 1.46% |
| 2024-04-11 | 3.50 | 3.51 | -0.03 | -0.85% | 3.46 | 3.60 | 99682 | 3521.40 | 1.40% |
| 2024-04-10 | 3.59 | 3.54 | -0.09 | -2.48% | 3.48 | 3.64 | 120391 | 4260.88 | 1.70% |
| 2024-04-09 | 3.63 | 3.63 | 0.00 | 0.00% | 3.54 | 3.65 | 131366 | 4728.21 | 1.85% |
| 2024-04-08 | 3.73 | 3.63 | -0.15 | -3.97% | 3.62 | 3.73 | 193491 | 7096.28 | 2.72% |
| 2024-04-03 | 3.59 | 3.78 | 0.16 | 4.42% | 3.59 | 3.85 | 249427 | 9322.99 | 3.51% |
| 2024-04-02 | 3.65 | 3.62 | -0.04 | -1.09% | 3.58 | 3.69 | 92118 | 3341.46 | 1.30% |
| 2024-04-01 | 3.51 | 3.66 | 0.13 | 3.68% | 3.50 | 3.67 | 139291 | 5033.53 | 1.96% |
| 2024-03-29 | 3.45 | 3.53 | 0.10 | 2.92% | 3.43 | 3.55 | 101008 | 3548.91 | 1.42% |
| 2024-03-28 | 3.40 | 3.43 | 0.01 | 0.29% | 3.36 | 3.48 | 77549 | 2663.75 | 1.09% |
| 2024-03-27 | 3.47 | 3.42 | -0.12 | -3.39% | 3.41 | 3.54 | 140372 | 4857.71 | 1.98% |
| 2024-03-26 | 3.40 | 3.54 | 0.13 | 3.81% | 3.39 | 3.56 | 124344 | 4314.41 | 1.75% |
| 2024-03-25 | 3.50 | 3.41 | -0.12 | -3.40% | 3.40 | 3.52 | 87691 | 3029.74 | 1.23% |
| 2024-03-22 | 3.57 | 3.53 | -0.06 | -1.67% | 3.45 | 3.59 | 108188 | 3811.77 | 1.52% |
| 2024-03-21 | 3.56 | 3.59 | 0.02 | 0.56% | 3.53 | 3.62 | 92692 | 3313.98 | 1.31% |
| 2024-03-20 | 3.47 | 3.57 | 0.10 | 2.88% | 3.45 | 3.60 | 129719 | 4599.22 | 1.83% |
| 2024-03-19 | 3.48 | 3.47 | 0.01 | 0.29% | 3.46 | 3.51 | 86108 | 2999.81 | 1.21% |
| 2024-03-18 | 3.46 | 3.46 | 0.04 | 1.17% | 3.41 | 3.50 | 78410 | 2705.71 | 1.10% |
| 2024-03-15 | 3.35 | 3.42 | 0.06 | 1.79% | 3.33 | 3.43 | 74062 | 2511.76 | 1.04% |
| 2024-03-14 | 3.38 | 3.36 | -0.02 | -0.59% | 3.32 | 3.41 | 66604 | 2243.50 | 0.94% |
| 2024-03-13 | 3.44 | 3.38 | -0.04 | -1.17% | 3.35 | 3.46 | 73317 | 2481.75 | 1.03% |
| 2024-03-12 | 3.37 | 3.42 | 0.08 | 2.40% | 3.33 | 3.42 | 73462 | 2485.12 | 1.03% |
| 2024-03-11 | 3.30 | 3.34 | 0.05 | 1.52% | 3.26 | 3.37 | 63156 | 2097.15 | 0.89% |
| 2024-03-08 | 3.32 | 3.29 | -0.01 | -0.30% | 3.24 | 3.35 | 57090 | 1871.42 | 0.80% |
| 2024-03-07 | 3.29 | 3.30 | 0.02 | 0.61% | 3.27 | 3.38 | 84889 | 2826.01 | 1.20% |
| 2024-03-06 | 3.25 | 3.28 | 0.03 | 0.92% | 3.22 | 3.30 | 68682 | 2241.02 | 0.97% |
| 2024-03-05 | 3.33 | 3.25 | -0.08 | -2.40% | 3.24 | 3.33 | 75975 | 2490.61 | 1.07% |
| 2024-03-04 | 3.35 | 3.33 | -0.02 | -0.60% | 3.26 | 3.37 | 86069 | 2850.22 | 1.21% |
| 2024-03-01 | 3.36 | 3.35 | -0.02 | -0.59% | 3.31 | 3.40 | 123146 | 4115.26 | 1.73% |
| 2024-02-29 | 3.29 | 3.37 | 0.13 | 4.01% | 3.25 | 3.37 | 128836 | 4271.01 | 1.81% |
| 2024-02-28 | 3.53 | 3.24 | -0.28 | -7.95% | 3.23 | 3.59 | 210991 | 7227.38 | 2.97% |
| 2024-02-27 | 3.46 | 3.52 | 0.07 | 2.03% | 3.40 | 3.53 | 142882 | 4977.99 | 2.01% |
| 2024-02-26 | 3.38 | 3.45 | 0.07 | 2.07% | 3.36 | 3.55 | 155288 | 5364.79 | 2.19% |
| 2024-02-23 | 3.29 | 3.38 | 0.08 | 2.42% | 3.24 | 3.40 | 141367 | 4694.15 | 1.99% |
| 2024-02-22 | 3.14 | 3.30 | 0.16 | 5.10% | 3.12 | 3.43 | 173885 | 5701.58 | 2.45% |
| 2024-02-21 | 3.04 | 3.14 | 0.09 | 2.95% | 3.00 | 3.22 | 162252 | 5065.67 | 2.28% |
| 2024-02-20 | 3.06 | 3.05 | -0.02 | -0.65% | 2.98 | 3.08 | 107013 | 3250.99 | 1.51% |
| 2024-02-19 | 2.93 | 3.07 | 0.16 | 5.50% | 2.90 | 3.10 | 197273 | 5957.19 | 2.78% |
| 2024-02-08 | 2.80 | 2.91 | 0.14 | 5.05% | 2.60 | 2.92 | 269226 | 7401.85 | 3.79% |
| 2024-02-07 | 3.08 | 2.77 | -0.31 | -10.06% | 2.77 | 3.09 | 316115 | 9026.97 | 4.45% |
| 2024-02-06 | 3.02 | 3.08 | -0.12 | -3.75% | 2.88 | 3.24 | 285676 | 8505.64 | 4.02% |
| 2024-02-05 | 3.51 | 3.20 | -0.35 | -9.86% | 3.20 | 3.54 | 189369 | 6177.01 | 2.67% |
| 2024-02-02 | 3.80 | 3.55 | -0.22 | -5.84% | 3.40 | 3.86 | 146960 | 5331.45 | 2.07% |