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 | 3.05 | 3.08 | 0.04 | 1.32% | 3.04 | 3.10 | 170175 | 5242.55 | 0.85% |
| 2024-05-08 | 3.10 | 3.04 | -0.07 | -2.25% | 3.03 | 3.11 | 210807 | 6447.55 | 1.06% |
| 2024-05-07 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.12 | 192189 | 5961.29 | 0.96% |
| 2024-05-06 | 3.11 | 3.11 | 0.04 | 1.30% | 3.10 | 3.15 | 250892 | 7834.35 | 1.26% |
| 2024-04-30 | 3.09 | 3.07 | -0.02 | -0.65% | 3.04 | 3.11 | 262478 | 8056.20 | 1.32% |
| 2024-04-29 | 3.02 | 3.09 | 0.08 | 2.66% | 3.01 | 3.09 | 331829 | 10171.54 | 1.66% |
| 2024-04-26 | 2.94 | 3.01 | 0.10 | 3.44% | 2.94 | 3.01 | 285812 | 8527.82 | 1.43% |
| 2024-04-25 | 2.91 | 2.91 | 0.00 | 0.00% | 2.88 | 2.94 | 179488 | 5228.36 | 0.90% |
| 2024-04-24 | 2.91 | 2.91 | 0.00 | 0.00% | 2.87 | 2.94 | 206118 | 5967.10 | 1.03% |
| 2024-04-23 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.94 | 222445 | 6486.50 | 1.12% |
| 2024-04-22 | 2.80 | 2.90 | 0.09 | 3.20% | 2.80 | 2.91 | 397496 | 11432.30 | 1.99% |
| 2024-04-19 | 2.83 | 2.81 | -0.02 | -0.71% | 2.79 | 2.90 | 333768 | 9437.07 | 1.67% |
| 2024-04-18 | 2.84 | 2.83 | -0.01 | -0.35% | 2.79 | 2.85 | 232837 | 6587.26 | 1.17% |
| 2024-04-17 | 2.76 | 2.84 | 0.11 | 4.03% | 2.76 | 2.86 | 240614 | 6807.65 | 1.21% |
| 2024-04-16 | 2.87 | 2.73 | -0.14 | -4.88% | 2.73 | 2.87 | 356039 | 9876.10 | 1.78% |
| 2024-04-15 | 2.96 | 2.87 | -0.11 | -3.69% | 2.80 | 2.98 | 372611 | 10721.78 | 1.87% |
| 2024-04-12 | 3.00 | 2.98 | -0.05 | -1.65% | 2.97 | 3.05 | 231380 | 6950.93 | 1.16% |
| 2024-04-11 | 2.98 | 3.03 | 0.04 | 1.34% | 2.96 | 3.13 | 317286 | 9679.12 | 1.59% |
| 2024-04-10 | 3.02 | 2.99 | -0.03 | -0.99% | 2.96 | 3.02 | 233917 | 6989.77 | 1.17% |
| 2024-04-09 | 2.99 | 3.02 | 0.03 | 1.00% | 2.97 | 3.03 | 191317 | 5747.68 | 0.96% |
| 2024-04-08 | 3.08 | 2.99 | -0.11 | -3.55% | 2.99 | 3.08 | 288623 | 8717.44 | 1.45% |
| 2024-04-03 | 3.06 | 3.10 | 0.03 | 0.98% | 3.05 | 3.20 | 449349 | 14055.62 | 2.25% |
| 2024-04-02 | 3.08 | 3.07 | -0.01 | -0.32% | 3.05 | 3.09 | 204893 | 6281.74 | 1.03% |
| 2024-04-01 | 3.00 | 3.08 | 0.08 | 2.67% | 3.00 | 3.08 | 210187 | 6423.08 | 1.05% |
| 2024-03-29 | 3.02 | 3.00 | -0.02 | -0.66% | 2.98 | 3.04 | 171518 | 5144.20 | 0.86% |
| 2024-03-28 | 2.96 | 3.02 | 0.06 | 2.03% | 2.94 | 3.06 | 280709 | 8447.45 | 1.41% |
| 2024-03-27 | 3.09 | 2.96 | -0.10 | -3.27% | 2.94 | 3.10 | 351825 | 10633.17 | 1.76% |
| 2024-03-26 | 3.08 | 3.06 | -0.06 | -1.92% | 3.02 | 3.12 | 392962 | 12057.36 | 1.97% |
| 2024-03-25 | 3.26 | 3.12 | -0.13 | -4.00% | 3.12 | 3.27 | 310074 | 9866.47 | 1.55% |
| 2024-03-22 | 3.27 | 3.25 | -0.03 | -0.91% | 3.18 | 3.29 | 332731 | 10766.49 | 1.67% |
| 2024-03-21 | 3.29 | 3.28 | 0.00 | 0.00% | 3.25 | 3.32 | 260763 | 8561.31 | 1.31% |
| 2024-03-20 | 3.20 | 3.28 | 0.07 | 2.18% | 3.20 | 3.29 | 302927 | 9860.27 | 1.52% |
| 2024-03-19 | 3.24 | 3.21 | -0.03 | -0.93% | 3.21 | 3.29 | 319805 | 10383.22 | 1.60% |
| 2024-03-18 | 3.20 | 3.24 | 0.05 | 1.57% | 3.17 | 3.24 | 274877 | 8813.20 | 1.38% |
| 2024-03-15 | 3.15 | 3.19 | 0.03 | 0.95% | 3.12 | 3.19 | 232096 | 7320.53 | 1.16% |
| 2024-03-14 | 3.21 | 3.16 | -0.05 | -1.56% | 3.13 | 3.22 | 254741 | 8084.64 | 1.28% |
| 2024-03-13 | 3.23 | 3.21 | -0.01 | -0.31% | 3.16 | 3.25 | 305815 | 9799.87 | 1.53% |
| 2024-03-12 | 3.19 | 3.22 | 0.03 | 0.94% | 3.18 | 3.26 | 266634 | 8576.03 | 1.34% |
| 2024-03-11 | 3.15 | 3.19 | 0.04 | 1.27% | 3.13 | 3.19 | 221925 | 7014.85 | 1.11% |
| 2024-03-08 | 3.12 | 3.15 | 0.03 | 0.96% | 3.09 | 3.16 | 228519 | 7127.82 | 1.15% |
| 2024-03-07 | 3.17 | 3.12 | -0.04 | -1.27% | 3.11 | 3.20 | 251431 | 7933.90 | 1.26% |
| 2024-03-06 | 3.17 | 3.16 | 0.00 | 0.00% | 3.11 | 3.21 | 241016 | 7612.21 | 1.21% |
| 2024-03-05 | 3.20 | 3.16 | -0.06 | -1.86% | 3.15 | 3.20 | 290776 | 9221.47 | 1.46% |
| 2024-03-04 | 3.29 | 3.22 | -0.07 | -2.13% | 3.18 | 3.30 | 318615 | 10253.71 | 1.60% |
| 2024-03-01 | 3.24 | 3.29 | 0.04 | 1.23% | 3.21 | 3.29 | 348190 | 11327.64 | 1.75% |
| 2024-02-29 | 3.13 | 3.25 | 0.11 | 3.50% | 3.11 | 3.27 | 453715 | 14583.30 | 2.27% |
| 2024-02-28 | 3.31 | 3.14 | -0.18 | -5.42% | 3.14 | 3.37 | 547883 | 17995.95 | 2.75% |
| 2024-02-27 | 3.21 | 3.32 | 0.08 | 2.47% | 3.21 | 3.32 | 342505 | 11234.93 | 1.72% |
| 2024-02-26 | 3.22 | 3.24 | -0.01 | -0.31% | 3.19 | 3.29 | 353926 | 11447.85 | 1.77% |
| 2024-02-23 | 3.17 | 3.25 | 0.09 | 2.85% | 3.12 | 3.26 | 479635 | 15307.88 | 2.40% |
| 2024-02-22 | 3.12 | 3.16 | 0.03 | 0.96% | 3.10 | 3.18 | 261323 | 8211.66 | 1.31% |
| 2024-02-21 | 3.08 | 3.13 | 0.02 | 0.64% | 3.06 | 3.22 | 393181 | 12417.78 | 1.97% |
| 2024-02-20 | 3.11 | 3.11 | -0.02 | -0.64% | 3.07 | 3.12 | 244618 | 7566.15 | 1.23% |
| 2024-02-19 | 3.17 | 3.13 | -0.02 | -0.63% | 3.09 | 3.22 | 330636 | 10407.44 | 1.66% |
| 2024-02-08 | 3.02 | 3.15 | 0.13 | 4.30% | 3.01 | 3.20 | 418697 | 13160.53 | 2.10% |
| 2024-02-07 | 2.87 | 3.02 | 0.15 | 5.23% | 2.85 | 3.07 | 472217 | 14154.03 | 2.37% |
| 2024-02-06 | 2.64 | 2.87 | 0.20 | 7.49% | 2.59 | 2.93 | 386808 | 10713.61 | 1.94% |
| 2024-02-05 | 2.85 | 2.67 | -0.21 | -7.29% | 2.61 | 2.87 | 420458 | 11500.06 | 2.11% |
| 2024-02-02 | 3.02 | 2.88 | -0.12 | -4.00% | 2.77 | 3.07 | 420384 | 12266.04 | 2.11% |
| 2024-02-01 | 3.00 | 3.00 | -0.05 | -1.64% | 2.96 | 3.10 | 265880 | 8035.08 | 1.33% |
| 2024-01-31 | 3.10 | 3.05 | -0.06 | -1.93% | 3.05 | 3.18 | 320850 | 9965.66 | 1.61% |
| 2024-01-30 | 3.19 | 3.11 | -0.10 | -3.12% | 3.11 | 3.23 | 193291 | 6116.36 | 0.97% |