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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.23 | 3.28 | 0.01 | 0.31% | 3.18 | 3.32 | 232007 | 7566.20 | 2.85% |
| 2024-05-09 | 3.23 | 3.27 | 0.04 | 1.24% | 3.23 | 3.33 | 143053 | 4698.85 | 1.76% |
| 2024-05-08 | 3.35 | 3.23 | -0.12 | -3.58% | 3.21 | 3.35 | 194098 | 6329.43 | 2.38% |
| 2024-05-07 | 3.17 | 3.35 | 0.15 | 4.69% | 3.16 | 3.39 | 306543 | 10142.25 | 3.77% |
| 2024-05-06 | 3.27 | 3.20 | -0.05 | -1.54% | 3.16 | 3.30 | 264488 | 8485.57 | 3.25% |
| 2024-04-30 | 3.15 | 3.25 | 0.15 | 4.84% | 3.13 | 3.38 | 512658 | 16595.70 | 6.30% |
| 2024-04-29 | 2.95 | 3.10 | 0.15 | 5.08% | 2.88 | 3.11 | 329129 | 9987.05 | 4.05% |
| 2024-04-26 | 2.90 | 2.95 | 0.04 | 1.37% | 2.86 | 2.97 | 163495 | 4796.44 | 2.01% |
| 2024-04-25 | 2.90 | 2.91 | -0.01 | -0.34% | 2.89 | 2.97 | 135608 | 3978.16 | 1.67% |
| 2024-04-24 | 2.88 | 2.92 | 0.04 | 1.39% | 2.85 | 2.94 | 156856 | 4560.81 | 1.93% |
| 2024-04-23 | 2.89 | 2.88 | -0.03 | -1.03% | 2.87 | 2.95 | 166407 | 4840.98 | 2.05% |
| 2024-04-22 | 2.98 | 2.91 | -0.06 | -2.02% | 2.82 | 3.00 | 225181 | 6505.09 | 2.77% |
| 2024-04-19 | 3.00 | 2.97 | -0.07 | -2.30% | 2.95 | 3.06 | 210992 | 6319.15 | 2.59% |
| 2024-04-18 | 3.06 | 3.04 | -0.02 | -0.65% | 2.94 | 3.14 | 254993 | 7781.53 | 3.14% |
| 2024-04-17 | 2.76 | 3.06 | 0.18 | 6.25% | 2.76 | 3.08 | 306180 | 9187.54 | 3.76% |
| 2024-04-16 | 3.05 | 2.88 | -0.32 | -10.00% | 2.88 | 3.13 | 349357 | 10251.33 | 4.30% |
| 2024-04-15 | 3.36 | 3.20 | -0.35 | -9.86% | 3.20 | 3.47 | 456828 | 14880.09 | 5.62% |
| 2024-04-12 | 3.59 | 3.55 | -0.04 | -1.11% | 3.54 | 3.62 | 154730 | 5523.14 | 1.90% |
| 2024-04-11 | 3.60 | 3.59 | -0.01 | -0.28% | 3.52 | 3.62 | 210112 | 7507.19 | 2.58% |
| 2024-04-10 | 3.71 | 3.60 | -0.14 | -3.74% | 3.55 | 3.75 | 302581 | 10945.25 | 3.72% |
| 2024-04-09 | 3.63 | 3.74 | 0.06 | 1.63% | 3.62 | 3.82 | 269906 | 10047.70 | 3.32% |
| 2024-04-08 | 3.98 | 3.68 | -0.38 | -9.36% | 3.68 | 3.99 | 504615 | 19228.87 | 6.20% |
| 2024-04-03 | 3.93 | 4.06 | 0.11 | 2.78% | 3.91 | 4.20 | 446363 | 18069.44 | 5.49% |
| 2024-04-02 | 4.01 | 3.95 | -0.08 | -1.99% | 3.93 | 4.07 | 281903 | 11200.25 | 3.47% |
| 2024-04-01 | 3.89 | 4.03 | 0.16 | 4.13% | 3.88 | 4.04 | 344913 | 13674.31 | 4.24% |
| 2024-03-29 | 3.92 | 3.87 | -0.05 | -1.28% | 3.81 | 3.95 | 264507 | 10211.22 | 3.25% |
| 2024-03-28 | 3.88 | 3.92 | 0.12 | 3.16% | 3.81 | 3.98 | 382830 | 14937.77 | 4.71% |
| 2024-03-27 | 3.98 | 3.80 | -0.21 | -5.24% | 3.78 | 4.02 | 387521 | 15038.39 | 4.76% |
| 2024-03-26 | 4.10 | 4.01 | -0.08 | -1.96% | 3.93 | 4.23 | 554255 | 22313.22 | 6.81% |
| 2024-03-25 | 4.34 | 4.09 | -0.28 | -6.41% | 4.09 | 4.49 | 786134 | 33347.09 | 9.67% |
| 2024-03-22 | 4.22 | 4.37 | 0.02 | 0.46% | 4.16 | 4.78 | 1131491 | 50797.36 | 13.91% |
| 2024-03-21 | 4.26 | 4.35 | 0.20 | 4.82% | 4.20 | 4.57 | 1403837 | 61177.28 | 17.26% |
| 2024-03-20 | 3.77 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 424226 | 17197.29 | 5.22% |
| 2024-03-19 | 3.73 | 3.77 | 0.02 | 0.53% | 3.73 | 3.90 | 338881 | 12840.24 | 4.17% |
| 2024-03-18 | 3.70 | 3.75 | 0.06 | 1.63% | 3.69 | 3.84 | 304304 | 11428.15 | 3.74% |
| 2024-03-15 | 3.66 | 3.69 | 0.02 | 0.54% | 3.60 | 3.70 | 243347 | 8873.83 | 2.99% |
| 2024-03-14 | 3.72 | 3.67 | -0.08 | -2.13% | 3.60 | 3.76 | 350120 | 12869.65 | 4.30% |
| 2024-03-13 | 3.74 | 3.75 | -0.02 | -0.53% | 3.72 | 3.83 | 354562 | 13334.84 | 4.36% |
| 2024-03-12 | 3.78 | 3.77 | -0.03 | -0.79% | 3.69 | 3.80 | 467637 | 17550.30 | 5.75% |
| 2024-03-11 | 3.72 | 3.80 | -0.08 | -2.06% | 3.72 | 3.86 | 751545 | 28415.35 | 9.24% |
| 2024-03-08 | 3.72 | 3.88 | 0.29 | 8.08% | 3.71 | 3.95 | 1313954 | 50781.16 | 16.16% |
| 2024-03-07 | 3.27 | 3.59 | 0.33 | 10.12% | 3.27 | 3.59 | 335775 | 11756.02 | 4.13% |
| 2024-03-06 | 3.24 | 3.26 | 0.00 | 0.00% | 3.18 | 3.32 | 221372 | 7193.03 | 2.72% |
| 2024-03-05 | 3.37 | 3.26 | -0.11 | -3.26% | 3.24 | 3.49 | 280917 | 9382.95 | 3.45% |
| 2024-03-04 | 3.25 | 3.37 | 0.08 | 2.43% | 3.19 | 3.39 | 280446 | 9245.73 | 3.45% |
| 2024-03-01 | 3.27 | 3.29 | 0.04 | 1.23% | 3.20 | 3.32 | 230760 | 7550.13 | 2.84% |
| 2024-02-29 | 3.08 | 3.25 | 0.10 | 3.17% | 3.07 | 3.28 | 361620 | 11607.98 | 4.45% |
| 2024-02-28 | 3.45 | 3.15 | -0.34 | -9.74% | 3.14 | 3.57 | 544235 | 18381.26 | 6.69% |
| 2024-02-27 | 3.33 | 3.49 | 0.16 | 4.80% | 3.27 | 3.60 | 423791 | 14536.27 | 5.21% |
| 2024-02-26 | 3.28 | 3.33 | 0.03 | 0.91% | 3.20 | 3.43 | 404677 | 13396.89 | 4.98% |
| 2024-02-23 | 3.15 | 3.30 | 0.17 | 5.43% | 3.13 | 3.32 | 363790 | 11771.38 | 4.47% |
| 2024-02-22 | 3.05 | 3.13 | 0.10 | 3.30% | 3.00 | 3.13 | 356045 | 10951.98 | 4.38% |
| 2024-02-21 | 2.85 | 3.03 | 0.15 | 5.21% | 2.82 | 3.12 | 485558 | 14596.86 | 5.97% |
| 2024-02-20 | 2.89 | 2.88 | 0.11 | 3.97% | 2.76 | 2.93 | 488792 | 13831.91 | 6.01% |
| 2024-02-19 | 2.54 | 2.77 | 0.25 | 9.92% | 2.54 | 2.77 | 296600 | 7939.91 | 3.65% |
| 2024-02-08 | 2.33 | 2.52 | 0.10 | 4.13% | 2.18 | 2.56 | 561105 | 13200.67 | 6.90% |
| 2024-02-07 | 2.59 | 2.42 | -0.09 | -3.59% | 2.27 | 2.60 | 516183 | 12603.14 | 6.35% |
| 2024-02-06 | 2.50 | 2.51 | -0.26 | -9.39% | 2.49 | 2.72 | 496771 | 12620.93 | 6.11% |
| 2024-02-05 | 3.02 | 2.77 | -0.31 | -10.06% | 2.77 | 3.03 | 311058 | 8793.89 | 3.82% |
| 2024-02-02 | 3.20 | 3.08 | -0.14 | -4.35% | 2.94 | 3.30 | 334497 | 10552.24 | 4.11% |
| 2024-02-01 | 3.27 | 3.22 | -0.07 | -2.13% | 3.16 | 3.31 | 317485 | 10271.32 | 3.90% |
| 2024-01-31 | 3.47 | 3.29 | -0.21 | -6.00% | 3.28 | 3.56 | 307315 | 10443.80 | 3.78% |