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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.96 | 2.92 | -0.04 | -1.35% | 2.86 | 2.97 | 33477 | 970.77 | 0.44% |
| 2024-05-16 | 3.03 | 2.96 | -0.07 | -2.31% | 2.90 | 3.07 | 38642 | 1147.36 | 0.51% |
| 2024-05-15 | 2.98 | 3.03 | 0.07 | 2.36% | 2.96 | 3.06 | 33245 | 1005.87 | 0.44% |
| 2024-05-14 | 2.92 | 2.96 | 0.05 | 1.72% | 2.90 | 2.97 | 32279 | 949.97 | 0.43% |
| 2024-05-13 | 2.76 | 2.91 | 0.01 | 0.34% | 2.76 | 3.00 | 76644 | 2226.59 | 1.02% |
| 2024-05-10 | 3.03 | 2.90 | -0.15 | -4.92% | 2.90 | 3.03 | 111966 | 3256.64 | 1.49% |
| 2024-05-09 | 3.18 | 3.05 | -0.14 | -4.39% | 3.03 | 3.20 | 124869 | 3829.79 | 1.66% |
| 2024-05-08 | 3.16 | 3.19 | 0.02 | 0.63% | 3.15 | 3.24 | 54116 | 1729.33 | 0.72% |
| 2024-05-07 | 3.16 | 3.17 | -0.16 | -4.80% | 3.16 | 3.25 | 225514 | 7142.76 | 3.00% |
| 2024-05-06 | 3.33 | 3.33 | -0.18 | -5.13% | 3.33 | 3.33 | 16084 | 535.60 | 0.21% |
| 2024-04-30 | 3.52 | 3.51 | -0.05 | -1.40% | 3.47 | 3.56 | 49728 | 1745.21 | 0.66% |
| 2024-04-29 | 3.68 | 3.56 | -0.09 | -2.47% | 3.55 | 3.70 | 71645 | 2576.35 | 0.95% |
| 2024-04-26 | 3.56 | 3.65 | 0.08 | 2.24% | 3.53 | 3.66 | 32505 | 1171.07 | 0.43% |
| 2024-04-25 | 3.60 | 3.57 | -0.07 | -1.92% | 3.50 | 3.63 | 33504 | 1194.87 | 0.45% |
| 2024-04-24 | 3.64 | 3.64 | -0.03 | -0.82% | 3.59 | 3.68 | 45674 | 1656.16 | 0.61% |
| 2024-04-23 | 3.54 | 3.67 | 0.09 | 2.51% | 3.51 | 3.69 | 56013 | 2026.61 | 0.74% |
| 2024-04-22 | 3.61 | 3.58 | -0.03 | -0.83% | 3.43 | 3.61 | 58199 | 2043.15 | 0.77% |
| 2024-04-19 | 3.45 | 3.61 | 0.15 | 4.34% | 3.42 | 3.62 | 97162 | 3462.20 | 1.29% |
| 2024-04-18 | 3.40 | 3.46 | 0.04 | 1.17% | 3.40 | 3.53 | 86643 | 3004.31 | 1.15% |
| 2024-04-17 | 3.32 | 3.42 | 0.14 | 4.27% | 3.29 | 3.44 | 98564 | 3361.02 | 1.31% |
| 2024-04-16 | 3.26 | 3.28 | -0.15 | -4.37% | 3.26 | 3.39 | 127095 | 4211.34 | 1.69% |
| 2024-04-15 | 3.43 | 3.43 | 0.16 | 4.89% | 3.40 | 3.43 | 122495 | 4201.26 | 1.63% |
| 2024-04-12 | 3.27 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 20150 | 657.87 | 0.27% |
| 2024-04-11 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.32 | 21860 | 718.63 | 0.29% |
| 2024-04-10 | 3.28 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 15859 | 523.15 | 0.21% |
| 2024-04-09 | 3.33 | 3.30 | -0.04 | -1.20% | 3.26 | 3.33 | 31690 | 1043.34 | 0.42% |
| 2024-04-08 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.40 | 23932 | 803.81 | 0.32% |
| 2024-04-03 | 3.36 | 3.34 | -0.01 | -0.30% | 3.31 | 3.37 | 23237 | 776.04 | 0.31% |
| 2024-04-02 | 3.36 | 3.35 | -0.03 | -0.89% | 3.33 | 3.38 | 18991 | 637.58 | 0.25% |
| 2024-04-01 | 3.38 | 3.38 | -0.01 | -0.29% | 3.35 | 3.41 | 22901 | 771.81 | 0.30% |
| 2024-03-29 | 3.32 | 3.39 | 0.07 | 2.11% | 3.30 | 3.48 | 48812 | 1652.42 | 0.65% |
| 2024-03-28 | 3.30 | 3.32 | 0.00 | 0.00% | 3.30 | 3.35 | 24463 | 811.60 | 0.33% |
| 2024-03-27 | 3.31 | 3.32 | 0.02 | 0.61% | 3.28 | 3.34 | 24101 | 800.33 | 0.32% |
| 2024-03-26 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.32 | 23302 | 768.18 | 0.31% |
| 2024-03-25 | 3.24 | 3.30 | 0.03 | 0.92% | 3.22 | 3.32 | 35664 | 1166.71 | 0.47% |
| 2024-03-22 | 3.29 | 3.27 | -0.02 | -0.61% | 3.25 | 3.29 | 11659 | 380.85 | 0.15% |
| 2024-03-21 | 3.28 | 3.29 | 0.00 | 0.00% | 3.27 | 3.29 | 11458 | 375.74 | 0.15% |
| 2024-03-20 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.30 | 14382 | 471.22 | 0.19% |
| 2024-03-19 | 3.30 | 3.28 | -0.02 | -0.61% | 3.27 | 3.31 | 21526 | 707.34 | 0.29% |
| 2024-03-18 | 3.29 | 3.30 | 0.01 | 0.30% | 3.27 | 3.32 | 24334 | 803.09 | 0.32% |
| 2024-03-15 | 3.28 | 3.29 | 0.00 | 0.00% | 3.26 | 3.30 | 14350 | 470.37 | 0.19% |
| 2024-03-14 | 3.30 | 3.29 | -0.01 | -0.30% | 3.28 | 3.34 | 15415 | 510.36 | 0.20% |
| 2024-03-13 | 3.26 | 3.30 | 0.02 | 0.61% | 3.26 | 3.32 | 18804 | 617.50 | 0.25% |
| 2024-03-12 | 3.33 | 3.28 | -0.04 | -1.20% | 3.28 | 3.35 | 36752 | 1219.56 | 0.49% |
| 2024-03-11 | 3.35 | 3.32 | -0.05 | -1.48% | 3.31 | 3.38 | 32821 | 1096.00 | 0.44% |
| 2024-03-08 | 3.35 | 3.37 | 0.02 | 0.60% | 3.35 | 3.38 | 12938 | 435.86 | 0.17% |
| 2024-03-07 | 3.38 | 3.35 | -0.06 | -1.76% | 3.35 | 3.40 | 20989 | 708.11 | 0.28% |
| 2024-03-06 | 3.41 | 3.41 | 0.01 | 0.29% | 3.37 | 3.42 | 15518 | 527.16 | 0.21% |
| 2024-03-05 | 3.43 | 3.40 | -0.04 | -1.16% | 3.39 | 3.46 | 13841 | 473.19 | 0.18% |
| 2024-03-04 | 3.54 | 3.44 | 0.00 | 0.00% | 3.43 | 3.54 | 21636 | 748.60 | 0.29% |
| 2024-03-01 | 3.38 | 3.44 | 0.04 | 1.18% | 3.37 | 3.44 | 25547 | 869.08 | 0.34% |
| 2024-02-29 | 3.35 | 3.40 | 0.04 | 1.19% | 3.31 | 3.42 | 31687 | 1072.29 | 0.42% |
| 2024-02-28 | 3.46 | 3.36 | -0.12 | -3.45% | 3.33 | 3.48 | 42760 | 1462.61 | 0.57% |
| 2024-02-27 | 3.39 | 3.48 | 0.07 | 2.05% | 3.37 | 3.50 | 36767 | 1270.55 | 0.49% |
| 2024-02-26 | 3.54 | 3.41 | -0.09 | -2.57% | 3.41 | 3.55 | 51803 | 1787.19 | 0.69% |
| 2024-02-23 | 3.54 | 3.50 | 0.09 | 2.64% | 3.40 | 3.56 | 106044 | 3698.74 | 1.41% |
| 2024-02-22 | 3.23 | 3.41 | 0.16 | 4.92% | 3.23 | 3.41 | 74628 | 2522.40 | 0.99% |
| 2024-02-21 | 3.22 | 3.25 | 0.03 | 0.93% | 3.20 | 3.29 | 36533 | 1185.58 | 0.49% |
| 2024-02-20 | 3.21 | 3.22 | 0.01 | 0.31% | 3.20 | 3.23 | 18123 | 582.13 | 0.24% |
| 2024-02-19 | 3.21 | 3.21 | -0.01 | -0.31% | 3.19 | 3.24 | 22263 | 715.37 | 0.30% |