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 | 2.91 | 2.86 | -0.05 | -1.72% | 2.86 | 2.92 | 170590 | 4909.49 | 1.21% |
| 2024-05-07 | 2.94 | 2.91 | -0.03 | -1.02% | 2.88 | 2.94 | 185258 | 5391.08 | 1.31% |
| 2024-05-06 | 2.94 | 2.94 | 0.04 | 1.38% | 2.91 | 2.96 | 200292 | 5871.78 | 1.42% |
| 2024-04-30 | 2.99 | 2.90 | -0.09 | -3.01% | 2.90 | 3.00 | 277816 | 8157.57 | 1.97% |
| 2024-04-29 | 2.92 | 2.99 | 0.04 | 1.36% | 2.92 | 3.01 | 269590 | 8016.88 | 1.91% |
| 2024-04-26 | 2.85 | 2.95 | 0.08 | 2.79% | 2.85 | 2.98 | 275374 | 8071.75 | 1.95% |
| 2024-04-25 | 2.89 | 2.87 | -0.04 | -1.37% | 2.86 | 2.93 | 205064 | 5933.47 | 1.45% |
| 2024-04-24 | 2.86 | 2.91 | 0.05 | 1.75% | 2.85 | 2.94 | 186573 | 5422.20 | 1.32% |
| 2024-04-23 | 2.87 | 2.86 | 0.04 | 1.42% | 2.82 | 2.90 | 239270 | 6844.82 | 1.70% |
| 2024-04-22 | 2.94 | 2.82 | -0.15 | -5.05% | 2.81 | 2.97 | 374945 | 10748.92 | 2.66% |
| 2024-04-19 | 2.95 | 2.97 | -0.01 | -0.34% | 2.94 | 3.08 | 339078 | 10182.67 | 2.40% |
| 2024-04-18 | 3.03 | 2.98 | -0.05 | -1.65% | 2.97 | 3.09 | 418878 | 12653.35 | 2.97% |
| 2024-04-17 | 2.88 | 3.03 | 0.09 | 3.06% | 2.84 | 3.04 | 592036 | 17662.93 | 4.19% |
| 2024-04-16 | 3.25 | 2.94 | -0.33 | -10.09% | 2.94 | 3.25 | 674118 | 20357.48 | 4.78% |
| 2024-04-15 | 3.19 | 3.27 | 0.09 | 2.83% | 3.10 | 3.28 | 769347 | 24811.58 | 5.45% |
| 2024-04-12 | 3.22 | 3.18 | -0.04 | -1.24% | 3.15 | 3.27 | 410285 | 13138.51 | 2.91% |
| 2024-04-11 | 3.02 | 3.22 | 0.17 | 5.57% | 2.97 | 3.31 | 643670 | 20427.17 | 4.57% |
| 2024-04-10 | 3.08 | 3.05 | -0.04 | -1.29% | 3.01 | 3.12 | 259285 | 7929.13 | 1.84% |
| 2024-04-09 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.10 | 194160 | 5959.15 | 1.38% |
| 2024-04-08 | 3.16 | 3.07 | -0.11 | -3.46% | 3.05 | 3.18 | 322244 | 9995.18 | 2.29% |
| 2024-04-03 | 3.25 | 3.18 | -0.07 | -2.15% | 3.17 | 3.26 | 216752 | 6926.77 | 1.54% |
| 2024-04-02 | 3.26 | 3.25 | 0.01 | 0.31% | 3.23 | 3.28 | 277446 | 9015.14 | 1.97% |
| 2024-04-01 | 3.17 | 3.24 | 0.09 | 2.86% | 3.15 | 3.24 | 359004 | 11509.86 | 2.55% |
| 2024-03-29 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.17 | 258406 | 8126.03 | 1.83% |
| 2024-03-28 | 2.98 | 3.13 | 0.13 | 4.33% | 2.97 | 3.17 | 409325 | 12683.98 | 2.90% |
| 2024-03-27 | 3.13 | 3.00 | -0.13 | -4.15% | 3.00 | 3.15 | 351698 | 10770.62 | 2.49% |
| 2024-03-26 | 3.18 | 3.13 | -0.03 | -0.95% | 3.06 | 3.19 | 405178 | 12603.53 | 2.87% |
| 2024-03-25 | 3.28 | 3.16 | -0.15 | -4.53% | 3.15 | 3.33 | 516889 | 16733.23 | 3.67% |
| 2024-03-22 | 3.36 | 3.31 | -0.06 | -1.78% | 3.30 | 3.42 | 566570 | 18952.21 | 4.02% |
| 2024-03-21 | 3.29 | 3.37 | 0.05 | 1.51% | 3.26 | 3.41 | 659258 | 21919.99 | 4.68% |
| 2024-03-20 | 3.20 | 3.32 | 0.13 | 4.08% | 3.19 | 3.34 | 832626 | 27378.72 | 5.91% |
| 2024-03-19 | 3.26 | 3.19 | -0.07 | -2.15% | 3.18 | 3.27 | 495530 | 15917.82 | 3.52% |
| 2024-03-18 | 3.26 | 3.26 | 0.02 | 0.62% | 3.21 | 3.28 | 492072 | 15953.76 | 3.49% |
| 2024-03-15 | 3.16 | 3.24 | 0.07 | 2.21% | 3.14 | 3.24 | 593206 | 19043.57 | 4.21% |
| 2024-03-14 | 3.16 | 3.17 | 0.02 | 0.63% | 3.10 | 3.24 | 550273 | 17394.82 | 3.90% |
| 2024-03-13 | 3.15 | 3.15 | -0.01 | -0.32% | 3.13 | 3.19 | 375749 | 11873.59 | 2.67% |
| 2024-03-12 | 3.17 | 3.16 | -0.03 | -0.94% | 3.15 | 3.23 | 436571 | 13886.12 | 3.10% |
| 2024-03-11 | 3.18 | 3.19 | 0.01 | 0.31% | 3.14 | 3.21 | 366472 | 11594.08 | 2.60% |
| 2024-03-08 | 3.19 | 3.18 | -0.02 | -0.63% | 3.12 | 3.22 | 500159 | 15794.05 | 3.55% |
| 2024-03-07 | 3.18 | 3.20 | 0.06 | 1.91% | 3.16 | 3.34 | 936782 | 30278.24 | 6.65% |
| 2024-03-06 | 3.06 | 3.14 | 0.06 | 1.95% | 3.06 | 3.17 | 534408 | 16750.97 | 3.79% |
| 2024-03-05 | 3.12 | 3.08 | -0.06 | -1.91% | 3.06 | 3.14 | 492614 | 15200.50 | 3.49% |
| 2024-03-04 | 3.10 | 3.14 | 0.04 | 1.29% | 3.08 | 3.22 | 750962 | 23635.36 | 5.33% |
| 2024-03-01 | 3.14 | 3.10 | -0.04 | -1.27% | 3.06 | 3.17 | 605463 | 18735.25 | 4.30% |
| 2024-02-29 | 3.01 | 3.14 | 0.09 | 2.95% | 3.01 | 3.22 | 928985 | 28962.13 | 6.59% |
| 2024-02-28 | 3.18 | 3.05 | -0.14 | -4.39% | 3.04 | 3.41 | 1448093 | 46703.66 | 10.27% |
| 2024-02-27 | 3.17 | 3.19 | 0.11 | 3.57% | 3.10 | 3.26 | 1533232 | 48702.30 | 10.88% |
| 2024-02-26 | 2.84 | 3.08 | 0.28 | 10.00% | 2.84 | 3.08 | 816653 | 24767.09 | 5.79% |
| 2024-02-23 | 2.77 | 2.80 | 0.03 | 1.08% | 2.74 | 2.82 | 449197 | 12470.87 | 3.19% |
| 2024-02-22 | 2.73 | 2.77 | 0.02 | 0.73% | 2.72 | 2.79 | 434483 | 11947.46 | 3.08% |
| 2024-02-21 | 2.71 | 2.75 | 0.01 | 0.36% | 2.68 | 2.82 | 504097 | 13946.07 | 3.58% |
| 2024-02-20 | 2.68 | 2.74 | 0.03 | 1.11% | 2.63 | 2.79 | 443264 | 12101.91 | 3.14% |
| 2024-02-19 | 2.69 | 2.71 | 0.05 | 1.88% | 2.64 | 2.76 | 518152 | 13988.80 | 3.68% |
| 2024-02-08 | 2.52 | 2.66 | 0.14 | 5.56% | 2.48 | 2.68 | 493941 | 12800.20 | 3.50% |
| 2024-02-07 | 2.60 | 2.52 | -0.11 | -4.18% | 2.50 | 2.68 | 499692 | 12893.60 | 3.54% |
| 2024-02-06 | 2.54 | 2.63 | -0.03 | -1.13% | 2.39 | 2.73 | 695039 | 17633.97 | 4.93% |
| 2024-02-05 | 2.83 | 2.66 | -0.29 | -9.83% | 2.66 | 2.85 | 750242 | 20080.99 | 5.32% |
| 2024-02-02 | 3.22 | 2.95 | -0.32 | -9.79% | 2.94 | 3.25 | 1520248 | 45991.05 | 10.78% |
| 2024-02-01 | 3.14 | 3.27 | 0.04 | 1.24% | 3.08 | 3.41 | 1589366 | 51593.81 | 11.28% |
| 2024-01-31 | 3.45 | 3.23 | -0.14 | -4.15% | 3.11 | 3.62 | 2072429 | 69893.08 | 14.70% |
| 2024-01-30 | 3.07 | 3.37 | 0.31 | 10.13% | 2.94 | 3.37 | 1741604 | 56604.46 | 12.36% |
| 2024-01-29 | 3.13 | 3.06 | -0.05 | -1.61% | 3.04 | 3.22 | 952045 | 29892.82 | 6.75% |