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 | 3.16 | 3.15 | 0.00 | 0.00% | 3.14 | 3.25 | 168978 | 5369.53 | 2.21% |
| 2024-05-07 | 3.15 | 3.15 | 0.01 | 0.32% | 3.11 | 3.17 | 112737 | 3541.47 | 1.47% |
| 2024-05-06 | 3.09 | 3.14 | 0.09 | 2.95% | 3.07 | 3.14 | 144211 | 4488.56 | 1.88% |
| 2024-04-30 | 3.06 | 3.05 | 0.00 | 0.00% | 2.99 | 3.07 | 137744 | 4180.25 | 1.80% |
| 2024-04-29 | 2.90 | 3.05 | 0.15 | 5.17% | 2.89 | 3.05 | 188681 | 5642.37 | 2.47% |
| 2024-04-26 | 2.83 | 2.90 | 0.04 | 1.40% | 2.82 | 2.90 | 128978 | 3698.73 | 1.69% |
| 2024-04-25 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.89 | 93354 | 2672.96 | 1.22% |
| 2024-04-24 | 2.84 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 110922 | 3149.72 | 1.45% |
| 2024-04-23 | 2.79 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 89926 | 2536.99 | 1.18% |
| 2024-04-22 | 2.81 | 2.81 | 0.02 | 0.72% | 2.75 | 2.86 | 105554 | 2964.70 | 1.38% |
| 2024-04-19 | 2.83 | 2.79 | -0.06 | -2.11% | 2.78 | 2.87 | 102705 | 2892.09 | 1.34% |
| 2024-04-18 | 2.87 | 2.85 | 0.00 | 0.00% | 2.81 | 2.89 | 115613 | 3303.90 | 1.51% |
| 2024-04-17 | 2.72 | 2.85 | 0.16 | 5.95% | 2.72 | 2.87 | 159897 | 4520.46 | 2.09% |
| 2024-04-16 | 2.96 | 2.69 | -0.28 | -9.43% | 2.67 | 2.96 | 258515 | 7155.40 | 3.38% |
| 2024-04-15 | 3.10 | 2.97 | -0.14 | -4.50% | 2.87 | 3.11 | 204898 | 6134.65 | 2.68% |
| 2024-04-12 | 3.17 | 3.11 | -0.05 | -1.58% | 3.10 | 3.19 | 92689 | 2901.73 | 1.21% |
| 2024-04-11 | 3.14 | 3.16 | 0.00 | 0.00% | 3.10 | 3.20 | 92173 | 2918.44 | 1.20% |
| 2024-04-10 | 3.26 | 3.16 | -0.10 | -3.07% | 3.13 | 3.26 | 126579 | 4023.28 | 1.65% |
| 2024-04-09 | 3.18 | 3.26 | 0.09 | 2.84% | 3.15 | 3.26 | 142671 | 4583.26 | 1.86% |
| 2024-04-08 | 3.25 | 3.17 | -0.10 | -3.06% | 3.16 | 3.26 | 169247 | 5413.22 | 2.21% |
| 2024-04-03 | 3.31 | 3.27 | -0.02 | -0.61% | 3.24 | 3.38 | 154367 | 5080.05 | 2.02% |
| 2024-04-02 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 152299 | 4986.11 | 1.99% |
| 2024-04-01 | 3.19 | 3.27 | 0.09 | 2.83% | 3.19 | 3.27 | 156806 | 5072.91 | 2.05% |
| 2024-03-29 | 3.16 | 3.18 | 0.03 | 0.95% | 3.13 | 3.19 | 102507 | 3241.62 | 1.34% |
| 2024-03-28 | 3.03 | 3.15 | 0.08 | 2.61% | 3.03 | 3.18 | 177507 | 5556.67 | 2.32% |
| 2024-03-27 | 3.18 | 3.07 | -0.11 | -3.46% | 3.07 | 3.20 | 146657 | 4604.47 | 1.92% |
| 2024-03-26 | 3.15 | 3.18 | 0.00 | 0.00% | 3.11 | 3.22 | 166518 | 5269.70 | 2.18% |
| 2024-03-25 | 3.29 | 3.18 | -0.13 | -3.93% | 3.17 | 3.33 | 225102 | 7324.90 | 2.94% |
| 2024-03-22 | 3.41 | 3.31 | -0.12 | -3.50% | 3.28 | 3.41 | 264841 | 8818.59 | 3.46% |
| 2024-03-21 | 3.39 | 3.43 | 0.03 | 0.88% | 3.34 | 3.44 | 292533 | 9944.87 | 3.82% |
| 2024-03-20 | 3.35 | 3.40 | 0.04 | 1.19% | 3.33 | 3.41 | 253209 | 8557.71 | 3.31% |
| 2024-03-19 | 3.35 | 3.36 | 0.00 | 0.00% | 3.33 | 3.43 | 281622 | 9503.83 | 3.68% |
| 2024-03-18 | 3.31 | 3.36 | 0.06 | 1.82% | 3.28 | 3.36 | 260772 | 8674.14 | 3.41% |
| 2024-03-15 | 3.27 | 3.30 | 0.01 | 0.30% | 3.25 | 3.32 | 175098 | 5757.05 | 2.29% |
| 2024-03-14 | 3.30 | 3.29 | 0.02 | 0.61% | 3.23 | 3.35 | 221088 | 7292.17 | 2.89% |
| 2024-03-13 | 3.33 | 3.27 | -0.07 | -2.10% | 3.26 | 3.33 | 229677 | 7538.90 | 3.00% |
| 2024-03-12 | 3.27 | 3.34 | 0.06 | 1.83% | 3.26 | 3.35 | 247398 | 8208.28 | 3.23% |
| 2024-03-11 | 3.24 | 3.28 | 0.02 | 0.61% | 3.22 | 3.28 | 214505 | 6979.41 | 2.80% |
| 2024-03-08 | 3.28 | 3.26 | -0.04 | -1.21% | 3.20 | 3.30 | 310939 | 10096.13 | 4.06% |
| 2024-03-07 | 3.32 | 3.30 | -0.04 | -1.20% | 3.29 | 3.44 | 349110 | 11649.31 | 4.56% |
| 2024-03-06 | 3.32 | 3.34 | -0.03 | -0.89% | 3.28 | 3.42 | 367328 | 12245.68 | 4.80% |
| 2024-03-05 | 3.51 | 3.37 | -0.23 | -6.39% | 3.35 | 3.54 | 581863 | 19871.28 | 7.60% |
| 2024-03-04 | 3.52 | 3.60 | 0.04 | 1.12% | 3.45 | 3.66 | 690121 | 24612.55 | 9.02% |
| 2024-03-01 | 3.39 | 3.56 | 0.14 | 4.09% | 3.35 | 3.70 | 770936 | 27030.79 | 10.07% |
| 2024-02-29 | 3.31 | 3.42 | 0.08 | 2.40% | 3.22 | 3.46 | 744406 | 24987.05 | 9.73% |
| 2024-02-28 | 3.28 | 3.34 | 0.06 | 1.83% | 3.28 | 3.61 | 998071 | 34718.45 | 13.04% |
| 2024-02-27 | 3.18 | 3.28 | 0.07 | 2.18% | 3.17 | 3.30 | 338622 | 11014.50 | 4.42% |
| 2024-02-26 | 3.15 | 3.21 | 0.04 | 1.26% | 3.12 | 3.26 | 340662 | 10835.99 | 4.45% |
| 2024-02-23 | 3.18 | 3.17 | 0.08 | 2.59% | 3.08 | 3.20 | 353734 | 11097.37 | 4.62% |
| 2024-02-22 | 2.96 | 3.09 | 0.11 | 3.69% | 2.95 | 3.09 | 361941 | 10974.86 | 4.73% |
| 2024-02-21 | 2.88 | 2.98 | 0.07 | 2.41% | 2.86 | 3.04 | 317638 | 9466.73 | 4.15% |
| 2024-02-20 | 2.89 | 2.91 | 0.01 | 0.34% | 2.81 | 2.95 | 242999 | 7037.19 | 3.18% |
| 2024-02-19 | 2.79 | 2.90 | 0.15 | 5.45% | 2.73 | 2.91 | 338031 | 9578.54 | 4.42% |
| 2024-02-08 | 2.55 | 2.75 | 0.19 | 7.42% | 2.50 | 2.76 | 399640 | 10571.77 | 5.22% |
| 2024-02-07 | 2.75 | 2.56 | -0.17 | -6.23% | 2.55 | 2.77 | 432094 | 11397.84 | 5.65% |
| 2024-02-06 | 2.61 | 2.73 | -0.03 | -1.09% | 2.50 | 2.83 | 419622 | 11046.64 | 5.48% |
| 2024-02-05 | 3.05 | 2.76 | -0.31 | -10.10% | 2.76 | 3.06 | 426170 | 11970.14 | 5.57% |
| 2024-02-02 | 3.24 | 3.07 | -0.17 | -5.25% | 2.97 | 3.39 | 398240 | 12556.61 | 5.20% |
| 2024-02-01 | 3.35 | 3.24 | -0.10 | -2.99% | 3.15 | 3.37 | 370520 | 12062.25 | 4.84% |
| 2024-01-31 | 3.50 | 3.34 | -0.20 | -5.65% | 3.34 | 3.57 | 357658 | 12338.71 | 4.67% |
| 2024-01-30 | 3.63 | 3.54 | -0.08 | -2.21% | 3.54 | 3.77 | 307314 | 11144.89 | 4.02% |