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 | 3.07 | 3.11 | 0.04 | 1.30% | 3.05 | 3.12 | 182312 | 5659.14 | 0.92% |
| 2024-05-08 | 3.20 | 3.07 | -0.13 | -4.06% | 3.07 | 3.20 | 299083 | 9317.45 | 1.51% |
| 2024-05-07 | 3.21 | 3.20 | -0.02 | -0.62% | 3.18 | 3.24 | 204078 | 6542.22 | 1.03% |
| 2024-05-06 | 3.21 | 3.22 | 0.05 | 1.58% | 3.19 | 3.24 | 237670 | 7638.47 | 1.20% |
| 2024-04-30 | 3.26 | 3.17 | -0.09 | -2.76% | 3.13 | 3.27 | 324963 | 10337.13 | 1.64% |
| 2024-04-29 | 3.11 | 3.26 | 0.15 | 4.82% | 3.10 | 3.27 | 380223 | 12219.02 | 1.91% |
| 2024-04-26 | 3.08 | 3.11 | -0.06 | -1.89% | 3.04 | 3.14 | 468406 | 14483.48 | 2.36% |
| 2024-04-25 | 3.22 | 3.17 | -0.05 | -1.55% | 3.15 | 3.22 | 220375 | 7029.17 | 1.11% |
| 2024-04-24 | 3.16 | 3.22 | 0.06 | 1.90% | 3.15 | 3.23 | 199720 | 6390.84 | 1.01% |
| 2024-04-23 | 3.15 | 3.16 | 0.03 | 0.96% | 3.13 | 3.19 | 136603 | 4324.38 | 0.69% |
| 2024-04-22 | 3.13 | 3.13 | -0.05 | -1.57% | 3.09 | 3.22 | 176362 | 5546.37 | 0.89% |
| 2024-04-19 | 3.26 | 3.18 | -0.08 | -2.45% | 3.17 | 3.28 | 215768 | 6940.06 | 1.09% |
| 2024-04-18 | 3.25 | 3.26 | 0.01 | 0.31% | 3.19 | 3.32 | 270052 | 8824.51 | 1.36% |
| 2024-04-17 | 3.10 | 3.25 | 0.21 | 6.91% | 3.10 | 3.26 | 301572 | 9692.49 | 1.52% |
| 2024-04-16 | 3.30 | 3.04 | -0.27 | -8.16% | 3.04 | 3.30 | 395557 | 12376.82 | 1.99% |
| 2024-04-15 | 3.41 | 3.31 | -0.10 | -2.93% | 3.25 | 3.43 | 313574 | 10425.06 | 1.58% |
| 2024-04-12 | 3.48 | 3.41 | -0.07 | -2.01% | 3.40 | 3.51 | 247154 | 8517.41 | 1.24% |
| 2024-04-11 | 3.46 | 3.48 | -0.06 | -1.69% | 3.44 | 3.55 | 280000 | 9811.11 | 1.41% |
| 2024-04-10 | 3.57 | 3.54 | 0.00 | 0.00% | 3.52 | 3.65 | 380508 | 13667.42 | 1.91% |
| 2024-04-09 | 3.52 | 3.54 | 0.03 | 0.85% | 3.50 | 3.56 | 154901 | 5463.97 | 0.78% |
| 2024-04-08 | 3.60 | 3.51 | -0.11 | -3.04% | 3.50 | 3.60 | 240202 | 8507.07 | 1.21% |
| 2024-04-03 | 3.66 | 3.62 | -0.08 | -2.16% | 3.61 | 3.70 | 226162 | 8224.73 | 1.14% |
| 2024-04-02 | 3.71 | 3.70 | -0.02 | -0.54% | 3.63 | 3.84 | 358465 | 13289.70 | 1.80% |
| 2024-04-01 | 3.73 | 3.72 | 0.04 | 1.09% | 3.68 | 3.76 | 268012 | 9976.15 | 1.35% |
| 2024-03-29 | 3.60 | 3.68 | 0.09 | 2.51% | 3.55 | 3.69 | 287314 | 10424.70 | 1.45% |
| 2024-03-28 | 3.46 | 3.59 | 0.11 | 3.16% | 3.45 | 3.64 | 345831 | 12380.33 | 1.74% |
| 2024-03-27 | 3.68 | 3.48 | -0.18 | -4.92% | 3.47 | 3.69 | 329951 | 11742.13 | 1.66% |
| 2024-03-26 | 3.72 | 3.66 | -0.08 | -2.14% | 3.60 | 3.77 | 382606 | 14080.38 | 1.92% |
| 2024-03-25 | 3.86 | 3.74 | -0.14 | -3.61% | 3.74 | 3.87 | 408411 | 15546.41 | 2.05% |
| 2024-03-22 | 3.95 | 3.88 | -0.07 | -1.77% | 3.83 | 3.95 | 492559 | 19098.47 | 2.48% |
| 2024-03-21 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 423196 | 16775.63 | 2.13% |
| 2024-03-20 | 3.91 | 3.98 | 0.06 | 1.53% | 3.89 | 3.99 | 524103 | 20718.16 | 2.64% |
| 2024-03-19 | 3.95 | 3.92 | -0.06 | -1.51% | 3.91 | 3.98 | 394194 | 15547.23 | 1.98% |
| 2024-03-18 | 3.93 | 3.98 | 0.09 | 2.31% | 3.91 | 3.99 | 533815 | 21098.14 | 2.69% |
| 2024-03-15 | 3.82 | 3.89 | 0.04 | 1.04% | 3.81 | 3.89 | 317963 | 12258.93 | 1.60% |
| 2024-03-14 | 3.90 | 3.85 | -0.07 | -1.79% | 3.79 | 3.91 | 471062 | 18156.09 | 2.37% |
| 2024-03-13 | 3.91 | 3.92 | 0.01 | 0.26% | 3.87 | 3.98 | 547510 | 21507.70 | 2.75% |
| 2024-03-12 | 3.97 | 3.91 | -0.05 | -1.26% | 3.88 | 3.98 | 505811 | 19791.77 | 2.54% |
| 2024-03-11 | 3.90 | 3.96 | 0.04 | 1.02% | 3.87 | 3.96 | 477505 | 18739.06 | 2.40% |
| 2024-03-08 | 3.91 | 3.92 | -0.01 | -0.25% | 3.84 | 3.95 | 514315 | 20070.68 | 2.59% |
| 2024-03-07 | 4.08 | 3.93 | -0.15 | -3.68% | 3.89 | 4.09 | 1053062 | 41966.54 | 5.30% |
| 2024-03-06 | 3.88 | 4.08 | 0.16 | 4.08% | 3.87 | 4.18 | 1138120 | 46073.38 | 5.73% |
| 2024-03-05 | 3.96 | 3.92 | -0.12 | -2.97% | 3.90 | 4.08 | 891808 | 35549.80 | 4.49% |
| 2024-03-04 | 3.91 | 4.04 | 0.23 | 6.04% | 3.77 | 4.04 | 1187376 | 46752.14 | 5.97% |
| 2024-03-01 | 3.85 | 3.81 | 0.08 | 2.14% | 3.76 | 3.89 | 684347 | 26187.61 | 3.44% |
| 2024-02-29 | 3.54 | 3.73 | 0.15 | 4.19% | 3.51 | 3.75 | 592530 | 21773.74 | 2.98% |
| 2024-02-28 | 3.87 | 3.58 | -0.34 | -8.67% | 3.55 | 3.93 | 1119786 | 42455.59 | 5.63% |
| 2024-02-27 | 3.85 | 3.92 | -0.01 | -0.25% | 3.78 | 3.95 | 1332074 | 51363.89 | 6.70% |
| 2024-02-26 | 3.69 | 3.93 | 0.36 | 10.08% | 3.64 | 3.93 | 1472407 | 56634.18 | 7.41% |
| 2024-02-23 | 3.52 | 3.57 | 0.04 | 1.13% | 3.47 | 3.59 | 473462 | 16760.50 | 2.38% |
| 2024-02-22 | 3.34 | 3.53 | 0.18 | 5.37% | 3.33 | 3.64 | 586261 | 20460.40 | 2.95% |
| 2024-02-21 | 3.31 | 3.35 | 0.00 | 0.00% | 3.29 | 3.45 | 355411 | 12056.16 | 1.79% |
| 2024-02-20 | 3.34 | 3.35 | 0.01 | 0.30% | 3.27 | 3.39 | 279432 | 9330.61 | 1.41% |
| 2024-02-19 | 3.32 | 3.34 | 0.12 | 3.73% | 3.26 | 3.38 | 359608 | 11961.00 | 1.81% |
| 2024-02-08 | 3.10 | 3.22 | 0.20 | 6.62% | 3.03 | 3.26 | 363365 | 11421.03 | 1.83% |
| 2024-02-07 | 2.98 | 3.02 | 0.06 | 2.03% | 2.93 | 3.08 | 343168 | 10375.32 | 1.73% |
| 2024-02-06 | 2.80 | 2.96 | 0.13 | 4.59% | 2.65 | 3.03 | 396150 | 11281.59 | 1.99% |
| 2024-02-05 | 3.09 | 2.83 | -0.27 | -8.71% | 2.79 | 3.09 | 394955 | 11465.24 | 1.99% |
| 2024-02-02 | 3.31 | 3.10 | -0.21 | -6.34% | 2.98 | 3.35 | 406797 | 12810.66 | 2.05% |
| 2024-02-01 | 3.20 | 3.31 | -0.02 | -0.60% | 3.17 | 3.39 | 254014 | 8324.72 | 1.28% |
| 2024-01-31 | 3.43 | 3.33 | -0.09 | -2.63% | 3.31 | 3.49 | 261077 | 8858.00 | 1.31% |