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 | 3.08 | 3.04 | -0.06 | -1.94% | 3.02 | 3.10 | 64427 | 1958.83 | 0.72% |
| 2024-05-09 | 3.03 | 3.10 | 0.06 | 1.97% | 3.00 | 3.15 | 100681 | 3106.40 | 1.13% |
| 2024-05-08 | 3.03 | 3.04 | 0.00 | 0.00% | 2.99 | 3.20 | 138285 | 4244.52 | 1.56% |
| 2024-05-07 | 2.98 | 3.04 | 0.07 | 2.36% | 2.95 | 3.10 | 102133 | 3093.12 | 1.15% |
| 2024-05-06 | 2.90 | 2.97 | 0.08 | 2.77% | 2.89 | 2.98 | 100525 | 2972.02 | 1.13% |
| 2024-04-30 | 2.98 | 2.89 | -0.05 | -1.70% | 2.82 | 2.98 | 97988 | 2820.71 | 1.10% |
| 2024-04-29 | 2.85 | 2.94 | 0.09 | 3.16% | 2.83 | 2.94 | 81149 | 2357.04 | 0.91% |
| 2024-04-26 | 2.77 | 2.85 | 0.08 | 2.89% | 2.74 | 2.92 | 105486 | 2974.27 | 1.19% |
| 2024-04-25 | 2.75 | 2.77 | 0.03 | 1.09% | 2.71 | 2.82 | 68742 | 1906.76 | 0.77% |
| 2024-04-24 | 2.72 | 2.74 | 0.00 | 0.00% | 2.72 | 2.77 | 71382 | 1957.67 | 0.80% |
| 2024-04-23 | 2.71 | 2.74 | 0.04 | 1.48% | 2.66 | 2.77 | 65056 | 1776.97 | 0.73% |
| 2024-04-22 | 2.77 | 2.70 | -0.08 | -2.88% | 2.68 | 2.81 | 78027 | 2113.81 | 0.88% |
| 2024-04-19 | 2.85 | 2.78 | -0.06 | -2.11% | 2.77 | 2.87 | 85531 | 2389.27 | 0.96% |
| 2024-04-18 | 2.98 | 2.84 | -0.10 | -3.40% | 2.81 | 2.98 | 115306 | 3295.75 | 1.30% |
| 2024-04-17 | 2.74 | 2.94 | 0.20 | 7.30% | 2.74 | 2.99 | 195176 | 5657.68 | 2.20% |
| 2024-04-16 | 2.98 | 2.74 | -0.30 | -9.87% | 2.74 | 2.98 | 233336 | 6545.09 | 2.62% |
| 2024-04-15 | 3.24 | 3.04 | -0.32 | -9.52% | 3.02 | 3.30 | 235534 | 7306.89 | 2.65% |
| 2024-04-12 | 3.41 | 3.36 | -0.10 | -2.89% | 3.33 | 3.48 | 150605 | 5110.54 | 1.69% |
| 2024-04-11 | 3.48 | 3.46 | 0.04 | 1.17% | 3.43 | 3.56 | 216960 | 7562.38 | 2.44% |
| 2024-04-10 | 3.60 | 3.42 | -0.10 | -2.84% | 3.41 | 3.62 | 393269 | 13784.93 | 4.42% |
| 2024-04-09 | 3.20 | 3.52 | 0.32 | 10.00% | 3.19 | 3.52 | 241745 | 8250.23 | 2.72% |
| 2024-04-08 | 3.31 | 3.20 | -0.13 | -3.90% | 3.16 | 3.35 | 141343 | 4578.54 | 1.59% |
| 2024-04-03 | 3.60 | 3.33 | -0.12 | -3.48% | 3.31 | 3.60 | 223840 | 7669.13 | 2.52% |
| 2024-04-02 | 3.35 | 3.45 | 0.10 | 2.99% | 3.30 | 3.50 | 235095 | 8020.16 | 2.64% |
| 2024-04-01 | 3.16 | 3.35 | 0.18 | 5.68% | 3.15 | 3.40 | 166358 | 5519.24 | 1.87% |
| 2024-03-29 | 3.19 | 3.17 | -0.01 | -0.31% | 3.12 | 3.21 | 56684 | 1788.21 | 0.64% |
| 2024-03-28 | 3.13 | 3.18 | 0.00 | 0.00% | 3.09 | 3.24 | 129711 | 4130.56 | 1.46% |
| 2024-03-27 | 3.30 | 3.18 | -0.07 | -2.15% | 3.17 | 3.36 | 94485 | 3069.75 | 1.06% |
| 2024-03-26 | 3.12 | 3.25 | 0.07 | 2.20% | 3.11 | 3.29 | 101205 | 3240.44 | 1.14% |
| 2024-03-25 | 3.46 | 3.18 | -0.13 | -3.93% | 3.18 | 3.46 | 155227 | 5126.76 | 1.75% |
| 2024-03-22 | 3.37 | 3.31 | -0.06 | -1.78% | 3.26 | 3.39 | 87172 | 2887.34 | 0.98% |
| 2024-03-21 | 3.33 | 3.37 | 0.03 | 0.90% | 3.32 | 3.44 | 119766 | 4037.96 | 1.35% |
| 2024-03-20 | 3.32 | 3.34 | 0.02 | 0.60% | 3.28 | 3.35 | 96530 | 3202.41 | 1.09% |
| 2024-03-19 | 3.35 | 3.32 | -0.04 | -1.19% | 3.30 | 3.38 | 98282 | 3277.99 | 1.11% |
| 2024-03-18 | 3.44 | 3.36 | -0.05 | -1.47% | 3.30 | 3.44 | 162003 | 5413.90 | 1.82% |
| 2024-03-15 | 3.24 | 3.41 | 0.17 | 5.25% | 3.19 | 3.45 | 219534 | 7358.86 | 2.47% |
| 2024-03-14 | 3.13 | 3.24 | 0.11 | 3.51% | 3.10 | 3.27 | 170374 | 5463.97 | 1.92% |
| 2024-03-13 | 3.14 | 3.13 | -0.01 | -0.32% | 3.09 | 3.16 | 67092 | 2100.51 | 0.75% |
| 2024-03-12 | 3.12 | 3.14 | 0.01 | 0.32% | 3.09 | 3.14 | 79388 | 2477.20 | 0.89% |
| 2024-03-11 | 3.05 | 3.13 | 0.09 | 2.96% | 3.03 | 3.15 | 107525 | 3336.81 | 1.21% |
| 2024-03-08 | 3.03 | 3.04 | 0.02 | 0.66% | 3.00 | 3.06 | 48979 | 1483.55 | 0.55% |
| 2024-03-07 | 3.05 | 3.02 | 0.00 | 0.00% | 3.01 | 3.10 | 80149 | 2448.10 | 0.90% |
| 2024-03-06 | 3.02 | 3.02 | 0.00 | 0.00% | 2.98 | 3.05 | 52127 | 1572.24 | 0.59% |
| 2024-03-05 | 3.07 | 3.02 | -0.08 | -2.58% | 3.01 | 3.08 | 69354 | 2105.67 | 0.78% |
| 2024-03-04 | 3.18 | 3.10 | 0.01 | 0.32% | 3.02 | 3.18 | 100733 | 3112.55 | 1.13% |
| 2024-03-01 | 3.08 | 3.09 | 0.01 | 0.32% | 3.04 | 3.11 | 92061 | 2831.60 | 1.04% |
| 2024-02-29 | 2.97 | 3.08 | 0.05 | 1.65% | 2.94 | 3.10 | 128639 | 3922.41 | 1.45% |
| 2024-02-28 | 3.35 | 3.03 | -0.20 | -6.19% | 3.02 | 3.35 | 262185 | 8352.79 | 2.95% |
| 2024-02-27 | 3.18 | 3.23 | 0.03 | 0.94% | 3.15 | 3.24 | 131329 | 4206.47 | 1.48% |
| 2024-02-26 | 3.25 | 3.20 | 0.08 | 2.56% | 3.11 | 3.27 | 174792 | 5579.10 | 1.97% |
| 2024-02-23 | 3.06 | 3.12 | 0.08 | 2.63% | 3.01 | 3.12 | 153179 | 4711.87 | 1.72% |
| 2024-02-22 | 3.04 | 3.04 | 0.04 | 1.33% | 2.98 | 3.08 | 109457 | 3320.62 | 1.23% |
| 2024-02-21 | 2.84 | 3.00 | 0.18 | 6.38% | 2.80 | 3.07 | 175514 | 5185.09 | 1.97% |
| 2024-02-20 | 2.85 | 2.82 | -0.04 | -1.40% | 2.77 | 2.95 | 154429 | 4418.93 | 1.74% |
| 2024-02-19 | 2.76 | 2.86 | 0.10 | 3.62% | 2.76 | 2.98 | 192421 | 5516.09 | 2.16% |
| 2024-02-08 | 2.56 | 2.76 | 0.25 | 9.96% | 2.51 | 2.76 | 207542 | 5595.82 | 2.33% |
| 2024-02-07 | 2.69 | 2.51 | -0.13 | -4.92% | 2.47 | 2.69 | 146862 | 3734.44 | 1.65% |
| 2024-02-06 | 2.60 | 2.64 | -0.01 | -0.38% | 2.41 | 2.77 | 241253 | 6298.51 | 2.71% |
| 2024-02-05 | 2.94 | 2.65 | -0.29 | -9.86% | 2.65 | 2.94 | 177317 | 4766.44 | 1.99% |
| 2024-02-02 | 3.13 | 2.94 | -0.17 | -5.47% | 2.81 | 3.20 | 177369 | 5324.02 | 2.00% |
| 2024-02-01 | 3.20 | 3.11 | -0.14 | -4.31% | 3.10 | 3.23 | 133362 | 4197.16 | 1.50% |