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 | 3.24 | 3.28 | 0.03 | 0.92% | 3.22 | 3.29 | 121825 | 3964.27 | 1.28% |
| 2024-05-16 | 3.29 | 3.25 | -0.03 | -0.91% | 3.24 | 3.31 | 127247 | 4160.69 | 1.34% |
| 2024-05-15 | 3.24 | 3.28 | 0.03 | 0.92% | 3.22 | 3.34 | 193679 | 6348.65 | 2.03% |
| 2024-05-14 | 3.19 | 3.25 | 0.06 | 1.88% | 3.19 | 3.27 | 201348 | 6529.55 | 2.11% |
| 2024-05-13 | 3.24 | 3.19 | -0.11 | -3.33% | 3.16 | 3.25 | 303211 | 9720.56 | 3.18% |
| 2024-05-10 | 3.22 | 3.30 | 0.08 | 2.48% | 3.22 | 3.49 | 476338 | 15994.35 | 5.00% |
| 2024-05-09 | 3.20 | 3.22 | 0.02 | 0.63% | 3.20 | 3.25 | 108249 | 3496.75 | 1.14% |
| 2024-05-08 | 3.24 | 3.20 | -0.04 | -1.23% | 3.20 | 3.24 | 105687 | 3401.44 | 1.11% |
| 2024-05-07 | 3.22 | 3.24 | 0.00 | 0.00% | 3.20 | 3.25 | 145205 | 4690.81 | 1.52% |
| 2024-05-06 | 3.23 | 3.24 | 0.03 | 0.93% | 3.19 | 3.27 | 215104 | 6929.81 | 2.26% |
| 2024-04-30 | 3.14 | 3.21 | 0.06 | 1.90% | 3.14 | 3.23 | 232689 | 7437.36 | 2.44% |
| 2024-04-29 | 3.08 | 3.15 | 0.07 | 2.27% | 3.08 | 3.16 | 234803 | 7350.19 | 2.47% |
| 2024-04-26 | 3.04 | 3.08 | 0.15 | 5.12% | 3.03 | 3.14 | 346249 | 10679.24 | 3.64% |
| 2024-04-25 | 2.90 | 2.93 | 0.01 | 0.34% | 2.88 | 2.96 | 126022 | 3693.63 | 1.32% |
| 2024-04-24 | 2.91 | 2.92 | -0.02 | -0.68% | 2.87 | 2.93 | 131146 | 3804.91 | 1.38% |
| 2024-04-23 | 2.93 | 2.94 | 0.00 | 0.00% | 2.91 | 2.99 | 145470 | 4290.64 | 1.53% |
| 2024-04-22 | 2.89 | 2.94 | 0.05 | 1.73% | 2.83 | 2.97 | 175268 | 5104.38 | 1.84% |
| 2024-04-19 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.93 | 117430 | 3396.86 | 1.23% |
| 2024-04-18 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.97 | 147416 | 4300.06 | 1.55% |
| 2024-04-17 | 2.78 | 2.92 | 0.18 | 6.57% | 2.77 | 2.92 | 233104 | 6694.49 | 2.45% |
| 2024-04-16 | 2.94 | 2.74 | -0.23 | -7.74% | 2.74 | 2.96 | 329076 | 9238.68 | 3.45% |
| 2024-04-15 | 3.08 | 2.97 | -0.11 | -3.57% | 2.92 | 3.09 | 252397 | 7539.51 | 2.65% |
| 2024-04-12 | 3.16 | 3.08 | -0.08 | -2.53% | 3.06 | 3.17 | 153752 | 4777.91 | 1.61% |
| 2024-04-11 | 3.11 | 3.16 | 0.02 | 0.64% | 3.10 | 3.19 | 128062 | 4039.79 | 1.35% |
| 2024-04-10 | 3.19 | 3.14 | -0.06 | -1.88% | 3.10 | 3.21 | 115814 | 3642.35 | 1.22% |
| 2024-04-09 | 3.13 | 3.20 | 0.06 | 1.91% | 3.12 | 3.20 | 124615 | 3948.56 | 1.31% |
| 2024-04-08 | 3.18 | 3.14 | -0.07 | -2.18% | 3.13 | 3.20 | 125191 | 3958.70 | 1.32% |
| 2024-04-03 | 3.17 | 3.21 | 0.01 | 0.31% | 3.15 | 3.22 | 154457 | 4926.28 | 1.62% |
| 2024-04-02 | 3.15 | 3.20 | 0.05 | 1.59% | 3.14 | 3.20 | 141943 | 4502.62 | 1.49% |
| 2024-04-01 | 3.10 | 3.15 | 0.04 | 1.29% | 3.10 | 3.16 | 151262 | 4730.91 | 1.59% |
| 2024-03-29 | 3.05 | 3.11 | 0.06 | 1.97% | 3.02 | 3.11 | 139350 | 4265.75 | 1.46% |
| 2024-03-28 | 2.98 | 3.05 | 0.07 | 2.35% | 2.97 | 3.09 | 181736 | 5537.08 | 1.91% |
| 2024-03-27 | 3.06 | 2.98 | -0.08 | -2.61% | 2.98 | 3.10 | 195081 | 5916.03 | 2.05% |
| 2024-03-26 | 3.06 | 3.06 | 0.01 | 0.33% | 2.99 | 3.09 | 233877 | 7119.26 | 2.46% |
| 2024-03-25 | 3.20 | 3.05 | -0.20 | -6.15% | 3.04 | 3.24 | 553714 | 17241.55 | 5.82% |
| 2024-03-22 | 3.10 | 3.25 | 0.14 | 4.50% | 3.09 | 3.41 | 610472 | 19891.04 | 6.41% |
| 2024-03-21 | 3.09 | 3.11 | 0.02 | 0.65% | 3.05 | 3.12 | 128624 | 3978.63 | 1.35% |
| 2024-03-20 | 3.07 | 3.09 | 0.03 | 0.98% | 3.05 | 3.09 | 112114 | 3447.45 | 1.18% |
| 2024-03-19 | 3.05 | 3.06 | 0.00 | 0.00% | 3.03 | 3.09 | 117952 | 3621.97 | 1.24% |
| 2024-03-18 | 3.03 | 3.06 | 0.04 | 1.32% | 3.01 | 3.07 | 135016 | 4098.68 | 1.42% |
| 2024-03-15 | 2.97 | 3.02 | 0.05 | 1.68% | 2.94 | 3.02 | 127512 | 3816.45 | 1.34% |
| 2024-03-14 | 2.98 | 2.97 | -0.01 | -0.34% | 2.93 | 3.01 | 116727 | 3465.19 | 1.23% |
| 2024-03-13 | 2.99 | 2.98 | 0.00 | 0.00% | 2.94 | 3.01 | 98950 | 2941.57 | 1.04% |
| 2024-03-12 | 2.94 | 2.98 | 0.04 | 1.36% | 2.91 | 2.99 | 132031 | 3896.95 | 1.39% |
| 2024-03-11 | 2.88 | 2.94 | 0.06 | 2.08% | 2.88 | 2.94 | 131601 | 3823.36 | 1.38% |
| 2024-03-08 | 2.88 | 2.88 | 0.01 | 0.35% | 2.85 | 2.91 | 92665 | 2661.96 | 0.97% |
| 2024-03-07 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.94 | 117057 | 3393.29 | 1.23% |
| 2024-03-06 | 2.82 | 2.88 | 0.06 | 2.13% | 2.82 | 2.91 | 115318 | 3305.91 | 1.21% |
| 2024-03-05 | 2.87 | 2.82 | -0.06 | -2.08% | 2.81 | 2.87 | 118859 | 3371.17 | 1.25% |
| 2024-03-04 | 2.91 | 2.88 | -0.02 | -0.69% | 2.83 | 2.93 | 121300 | 3480.49 | 1.27% |
| 2024-03-01 | 2.88 | 2.90 | 0.01 | 0.35% | 2.86 | 2.91 | 153313 | 4431.50 | 1.61% |
| 2024-02-29 | 2.76 | 2.89 | 0.07 | 2.48% | 2.76 | 2.91 | 227262 | 6490.95 | 2.39% |
| 2024-02-28 | 3.05 | 2.82 | -0.17 | -5.69% | 2.81 | 3.14 | 313003 | 9286.29 | 3.29% |
| 2024-02-27 | 2.94 | 2.99 | 0.04 | 1.36% | 2.90 | 3.00 | 140281 | 4160.25 | 1.47% |
| 2024-02-26 | 2.91 | 2.95 | 0.04 | 1.37% | 2.89 | 3.01 | 195647 | 5779.02 | 2.06% |
| 2024-02-23 | 2.82 | 2.91 | 0.10 | 3.56% | 2.80 | 2.93 | 211226 | 6037.99 | 2.22% |
| 2024-02-22 | 2.79 | 2.81 | 0.02 | 0.72% | 2.77 | 2.84 | 166329 | 4665.56 | 1.75% |
| 2024-02-21 | 2.73 | 2.79 | 0.04 | 1.45% | 2.70 | 2.86 | 275820 | 7716.79 | 2.90% |
| 2024-02-20 | 2.75 | 2.75 | 0.10 | 3.77% | 2.69 | 2.79 | 289383 | 7899.32 | 3.04% |
| 2024-02-19 | 2.60 | 2.65 | 0.09 | 3.52% | 2.59 | 2.68 | 346962 | 9164.11 | 3.64% |