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 | 2.92 | 2.84 | -0.12 | -4.05% | 2.84 | 2.95 | 400633 | 11521.46 | 4.19% |
| 2024-05-07 | 2.85 | 2.96 | 0.03 | 1.02% | 2.85 | 3.04 | 606922 | 17923.42 | 6.35% |
| 2024-05-06 | 2.93 | 2.93 | -0.32 | -9.85% | 2.93 | 3.07 | 661016 | 19624.99 | 6.91% |
| 2024-04-30 | 3.24 | 3.25 | 0.05 | 1.56% | 3.18 | 3.30 | 266637 | 8660.48 | 2.79% |
| 2024-04-29 | 3.01 | 3.20 | 0.19 | 6.31% | 3.00 | 3.20 | 277913 | 8734.94 | 2.91% |
| 2024-04-26 | 2.93 | 3.01 | 0.08 | 2.73% | 2.91 | 3.02 | 151014 | 4496.71 | 1.58% |
| 2024-04-25 | 2.90 | 2.93 | 0.00 | 0.00% | 2.88 | 2.96 | 117791 | 3451.70 | 1.23% |
| 2024-04-24 | 2.86 | 2.93 | 0.06 | 2.09% | 2.83 | 2.93 | 155863 | 4524.15 | 1.63% |
| 2024-04-23 | 2.86 | 2.87 | 0.05 | 1.77% | 2.86 | 2.93 | 132874 | 3827.62 | 1.39% |
| 2024-04-22 | 2.85 | 2.82 | -0.04 | -1.40% | 2.74 | 2.89 | 139814 | 3942.76 | 1.46% |
| 2024-04-19 | 2.89 | 2.86 | -0.07 | -2.39% | 2.84 | 2.95 | 147868 | 4255.29 | 1.55% |
| 2024-04-18 | 2.94 | 2.93 | -0.01 | -0.34% | 2.87 | 2.99 | 216590 | 6339.44 | 2.27% |
| 2024-04-17 | 2.66 | 2.94 | 0.23 | 8.49% | 2.66 | 2.94 | 308215 | 8875.91 | 3.22% |
| 2024-04-16 | 2.95 | 2.71 | -0.30 | -9.97% | 2.71 | 2.96 | 325869 | 9017.09 | 3.41% |
| 2024-04-15 | 3.15 | 3.01 | -0.23 | -7.10% | 2.92 | 3.22 | 363922 | 11016.84 | 3.81% |
| 2024-04-12 | 3.32 | 3.24 | -0.08 | -2.41% | 3.22 | 3.33 | 166983 | 5452.19 | 1.75% |
| 2024-04-11 | 3.28 | 3.32 | 0.02 | 0.61% | 3.26 | 3.38 | 165795 | 5548.00 | 1.73% |
| 2024-04-10 | 3.43 | 3.30 | -0.14 | -4.07% | 3.26 | 3.43 | 202168 | 6715.82 | 2.11% |
| 2024-04-09 | 3.39 | 3.44 | 0.08 | 2.38% | 3.38 | 3.47 | 169885 | 5817.53 | 1.78% |
| 2024-04-08 | 3.51 | 3.36 | -0.16 | -4.55% | 3.35 | 3.51 | 247095 | 8404.32 | 2.58% |
| 2024-04-03 | 3.58 | 3.52 | -0.06 | -1.68% | 3.46 | 3.58 | 204914 | 7194.16 | 2.14% |
| 2024-04-02 | 3.65 | 3.58 | -0.10 | -2.72% | 3.56 | 3.66 | 234722 | 8435.54 | 2.46% |
| 2024-04-01 | 3.60 | 3.68 | 0.10 | 2.79% | 3.59 | 3.69 | 255549 | 9334.19 | 2.67% |
| 2024-03-29 | 3.62 | 3.58 | -0.04 | -1.10% | 3.51 | 3.63 | 234978 | 8373.30 | 2.46% |
| 2024-03-28 | 3.47 | 3.62 | 0.15 | 4.32% | 3.47 | 3.66 | 325227 | 11680.44 | 3.40% |
| 2024-03-27 | 3.64 | 3.47 | -0.17 | -4.67% | 3.46 | 3.65 | 353932 | 12522.70 | 3.70% |
| 2024-03-26 | 3.73 | 3.64 | -0.13 | -3.45% | 3.59 | 3.77 | 402292 | 14733.25 | 4.21% |
| 2024-03-25 | 3.92 | 3.77 | -0.19 | -4.80% | 3.75 | 3.97 | 490355 | 18897.98 | 5.13% |
| 2024-03-22 | 4.07 | 3.96 | -0.13 | -3.18% | 3.90 | 4.13 | 660625 | 26321.30 | 6.91% |
| 2024-03-21 | 4.05 | 4.09 | 0.13 | 3.28% | 4.03 | 4.32 | 1031180 | 42717.59 | 10.79% |
| 2024-03-20 | 3.91 | 3.96 | 0.07 | 1.80% | 3.88 | 4.00 | 497174 | 19630.73 | 5.20% |
| 2024-03-19 | 3.97 | 3.89 | -0.12 | -2.99% | 3.88 | 4.00 | 577745 | 22710.08 | 6.04% |
| 2024-03-18 | 3.92 | 4.01 | 0.00 | 0.00% | 3.85 | 4.05 | 852840 | 33651.64 | 8.92% |
| 2024-03-15 | 4.10 | 4.01 | 0.10 | 2.56% | 3.91 | 4.18 | 952912 | 38156.80 | 9.97% |
| 2024-03-14 | 3.96 | 3.91 | -0.25 | -6.01% | 3.80 | 4.25 | 1361888 | 54474.66 | 14.25% |
| 2024-03-13 | 3.78 | 4.16 | 0.38 | 10.05% | 3.69 | 4.16 | 1337343 | 51977.37 | 13.99% |
| 2024-03-12 | 3.47 | 3.78 | 0.34 | 9.88% | 3.47 | 3.78 | 949195 | 35278.21 | 9.93% |
| 2024-03-11 | 3.33 | 3.44 | 0.03 | 0.88% | 3.32 | 3.44 | 330582 | 11179.33 | 3.46% |
| 2024-03-08 | 3.29 | 3.41 | 0.12 | 3.65% | 3.24 | 3.61 | 457864 | 15693.85 | 4.79% |
| 2024-03-07 | 3.41 | 3.29 | -0.09 | -2.66% | 3.28 | 3.41 | 224519 | 7506.01 | 2.35% |
| 2024-03-06 | 3.38 | 3.38 | -0.01 | -0.29% | 3.33 | 3.46 | 180376 | 6111.81 | 1.89% |
| 2024-03-05 | 3.49 | 3.39 | -0.12 | -3.42% | 3.37 | 3.51 | 219950 | 7531.25 | 2.30% |
| 2024-03-04 | 3.49 | 3.51 | 0.02 | 0.57% | 3.33 | 3.52 | 296276 | 10192.00 | 3.10% |
| 2024-03-01 | 3.46 | 3.49 | 0.04 | 1.16% | 3.39 | 3.50 | 275016 | 9493.95 | 2.88% |
| 2024-02-29 | 3.23 | 3.45 | 0.19 | 5.83% | 3.21 | 3.45 | 385805 | 12951.91 | 4.04% |
| 2024-02-28 | 3.63 | 3.26 | -0.32 | -8.94% | 3.24 | 3.75 | 615202 | 21707.35 | 6.44% |
| 2024-02-27 | 3.41 | 3.58 | 0.13 | 3.77% | 3.40 | 3.58 | 299864 | 10523.71 | 3.14% |
| 2024-02-26 | 3.39 | 3.45 | 0.07 | 2.07% | 3.30 | 3.52 | 368251 | 12584.38 | 3.85% |
| 2024-02-23 | 3.19 | 3.38 | 0.18 | 5.63% | 3.17 | 3.39 | 381598 | 12534.30 | 3.99% |
| 2024-02-22 | 3.04 | 3.20 | 0.16 | 5.26% | 3.04 | 3.20 | 346113 | 10831.70 | 3.62% |
| 2024-02-21 | 2.92 | 3.04 | 0.08 | 2.70% | 2.91 | 3.17 | 499653 | 15229.80 | 5.23% |
| 2024-02-20 | 2.89 | 2.96 | 0.08 | 2.78% | 2.84 | 3.02 | 546704 | 16023.47 | 5.72% |
| 2024-02-19 | 2.66 | 2.88 | 0.26 | 9.92% | 2.66 | 2.88 | 330958 | 9255.65 | 3.46% |
| 2024-02-08 | 2.35 | 2.62 | 0.12 | 4.80% | 2.26 | 2.66 | 577847 | 14021.69 | 6.04% |
| 2024-02-07 | 2.76 | 2.50 | -0.28 | -10.07% | 2.50 | 2.76 | 461057 | 11945.94 | 4.82% |
| 2024-02-06 | 2.71 | 2.78 | -0.14 | -4.79% | 2.63 | 2.88 | 489623 | 13203.64 | 5.12% |
| 2024-02-05 | 3.25 | 2.92 | -0.32 | -9.88% | 2.92 | 3.25 | 298342 | 8833.70 | 3.12% |
| 2024-02-02 | 3.41 | 3.24 | -0.14 | -4.14% | 3.09 | 3.56 | 332979 | 11213.35 | 3.48% |
| 2024-02-01 | 3.45 | 3.38 | -0.11 | -3.15% | 3.33 | 3.49 | 261206 | 8889.89 | 2.73% |
| 2024-01-31 | 3.57 | 3.49 | -0.28 | -7.43% | 3.46 | 3.72 | 341036 | 12206.79 | 3.57% |
| 2024-01-30 | 3.91 | 3.77 | -0.18 | -4.56% | 3.76 | 3.92 | 195257 | 7490.20 | 2.04% |