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 | 3.31 | 3.31 | -0.02 | -0.60% | 3.14 | 3.50 | 648565 | 21085.30 | 10.63% |
| 2024-05-07 | 3.33 | 3.33 | 0.30 | 9.90% | 3.33 | 3.33 | 135161 | 4500.86 | 2.21% |
| 2024-05-06 | 2.98 | 3.03 | 0.10 | 3.41% | 2.98 | 3.07 | 158121 | 4762.75 | 2.59% |
| 2024-04-30 | 2.87 | 2.93 | 0.08 | 2.81% | 2.86 | 2.96 | 207183 | 6035.46 | 3.39% |
| 2024-04-29 | 2.74 | 2.85 | 0.11 | 4.01% | 2.72 | 2.85 | 115170 | 3239.04 | 1.89% |
| 2024-04-26 | 2.74 | 2.74 | 0.02 | 0.74% | 2.68 | 2.75 | 81947 | 2229.28 | 1.34% |
| 2024-04-25 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.75 | 89798 | 2448.15 | 1.47% |
| 2024-04-24 | 2.73 | 2.71 | 0.02 | 0.74% | 2.68 | 2.74 | 76610 | 2068.01 | 1.26% |
| 2024-04-23 | 2.64 | 2.69 | 0.05 | 1.89% | 2.61 | 2.72 | 96215 | 2576.59 | 1.58% |
| 2024-04-22 | 2.65 | 2.64 | -0.01 | -0.38% | 2.58 | 2.69 | 94692 | 2504.45 | 1.55% |
| 2024-04-19 | 2.66 | 2.65 | -0.02 | -0.75% | 2.63 | 2.74 | 95166 | 2535.99 | 1.56% |
| 2024-04-18 | 2.73 | 2.67 | -0.06 | -2.20% | 2.66 | 2.76 | 123014 | 3322.11 | 2.02% |
| 2024-04-17 | 2.57 | 2.73 | 0.20 | 7.91% | 2.57 | 2.75 | 155606 | 4190.02 | 2.55% |
| 2024-04-16 | 2.78 | 2.53 | -0.25 | -8.99% | 2.52 | 2.79 | 206408 | 5379.62 | 3.38% |
| 2024-04-15 | 3.00 | 2.78 | -0.17 | -5.76% | 2.75 | 3.00 | 179365 | 5106.31 | 2.94% |
| 2024-04-12 | 3.04 | 2.95 | -0.08 | -2.64% | 2.94 | 3.05 | 98792 | 2947.32 | 1.62% |
| 2024-04-11 | 3.00 | 3.03 | 0.00 | 0.00% | 2.99 | 3.09 | 88126 | 2685.58 | 1.44% |
| 2024-04-10 | 3.12 | 3.03 | -0.10 | -3.19% | 2.98 | 3.13 | 132384 | 4023.54 | 2.17% |
| 2024-04-09 | 3.04 | 3.13 | 0.08 | 2.62% | 3.03 | 3.13 | 120187 | 3715.55 | 1.97% |
| 2024-04-08 | 3.18 | 3.05 | -0.15 | -4.69% | 3.05 | 3.19 | 187889 | 5810.38 | 3.08% |
| 2024-04-03 | 3.24 | 3.20 | -0.06 | -1.84% | 3.16 | 3.24 | 119794 | 3829.55 | 1.96% |
| 2024-04-02 | 3.23 | 3.26 | 0.01 | 0.31% | 3.20 | 3.28 | 171581 | 5566.09 | 2.81% |
| 2024-04-01 | 3.18 | 3.25 | 0.07 | 2.20% | 3.16 | 3.25 | 210058 | 6753.02 | 3.44% |
| 2024-03-29 | 3.19 | 3.18 | -0.03 | -0.93% | 3.12 | 3.21 | 168187 | 5313.28 | 2.76% |
| 2024-03-28 | 3.16 | 3.21 | 0.04 | 1.26% | 3.12 | 3.23 | 213293 | 6785.65 | 3.49% |
| 2024-03-27 | 3.19 | 3.17 | -0.03 | -0.94% | 3.17 | 3.27 | 242742 | 7801.47 | 3.98% |
| 2024-03-26 | 3.18 | 3.20 | 0.01 | 0.31% | 3.12 | 3.21 | 207507 | 6558.35 | 3.40% |
| 2024-03-25 | 3.28 | 3.19 | -0.12 | -3.63% | 3.17 | 3.30 | 286653 | 9268.30 | 4.70% |
| 2024-03-22 | 3.42 | 3.31 | -0.17 | -4.89% | 3.28 | 3.43 | 469803 | 15666.90 | 7.70% |
| 2024-03-21 | 3.42 | 3.48 | 0.08 | 2.35% | 3.41 | 3.71 | 851452 | 29898.78 | 13.95% |
| 2024-03-20 | 3.13 | 3.40 | 0.31 | 10.03% | 3.09 | 3.40 | 413927 | 13523.27 | 6.78% |
| 2024-03-19 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.15 | 200489 | 6243.41 | 3.28% |
| 2024-03-18 | 3.05 | 3.10 | 0.10 | 3.33% | 3.02 | 3.11 | 262451 | 8052.41 | 4.30% |
| 2024-03-15 | 2.96 | 3.00 | 0.04 | 1.35% | 2.94 | 3.01 | 184325 | 5503.10 | 3.02% |
| 2024-03-14 | 2.99 | 2.96 | -0.01 | -0.34% | 2.93 | 3.02 | 198722 | 5917.30 | 3.26% |
| 2024-03-13 | 3.02 | 2.97 | -0.05 | -1.66% | 2.92 | 3.05 | 258026 | 7649.55 | 4.23% |
| 2024-03-12 | 3.04 | 3.02 | 0.04 | 1.34% | 2.98 | 3.15 | 411610 | 12524.98 | 6.74% |
| 2024-03-11 | 2.86 | 2.98 | 0.17 | 6.05% | 2.85 | 3.09 | 452942 | 13599.66 | 7.42% |
| 2024-03-08 | 2.77 | 2.81 | 0.03 | 1.08% | 2.77 | 2.85 | 115320 | 3243.68 | 1.89% |
| 2024-03-07 | 2.80 | 2.78 | -0.02 | -0.71% | 2.77 | 2.86 | 112857 | 3175.60 | 1.85% |
| 2024-03-06 | 2.73 | 2.80 | 0.05 | 1.82% | 2.73 | 2.84 | 115900 | 3232.97 | 1.90% |
| 2024-03-05 | 2.83 | 2.75 | -0.10 | -3.51% | 2.74 | 2.85 | 135953 | 3779.12 | 2.23% |
| 2024-03-04 | 2.86 | 2.85 | -0.01 | -0.35% | 2.80 | 2.90 | 141496 | 4030.37 | 2.32% |
| 2024-03-01 | 2.90 | 2.86 | -0.02 | -0.69% | 2.80 | 2.91 | 175148 | 4990.38 | 2.87% |
| 2024-02-29 | 2.74 | 2.88 | 0.08 | 2.86% | 2.67 | 2.89 | 254330 | 7144.09 | 4.17% |
| 2024-02-28 | 3.09 | 2.80 | -0.25 | -8.20% | 2.80 | 3.18 | 335782 | 10065.99 | 5.50% |
| 2024-02-27 | 2.95 | 3.05 | 0.09 | 3.04% | 2.90 | 3.06 | 150731 | 4533.90 | 2.47% |
| 2024-02-26 | 2.94 | 2.96 | 0.06 | 2.07% | 2.86 | 3.02 | 206612 | 6093.07 | 3.39% |
| 2024-02-23 | 2.80 | 2.90 | 0.13 | 4.69% | 2.78 | 2.91 | 198137 | 5655.53 | 3.25% |
| 2024-02-22 | 2.71 | 2.77 | 0.08 | 2.97% | 2.67 | 2.78 | 140281 | 3848.77 | 2.30% |
| 2024-02-21 | 2.60 | 2.69 | 0.07 | 2.67% | 2.54 | 2.78 | 190732 | 5135.20 | 3.12% |
| 2024-02-20 | 2.58 | 2.62 | 0.06 | 2.34% | 2.47 | 2.64 | 181529 | 4690.82 | 2.97% |
| 2024-02-19 | 2.50 | 2.56 | 0.14 | 5.79% | 2.45 | 2.61 | 323524 | 8192.13 | 5.30% |
| 2024-02-08 | 2.19 | 2.42 | 0.22 | 10.00% | 2.11 | 2.42 | 358981 | 8193.01 | 5.88% |
| 2024-02-07 | 2.42 | 2.20 | -0.19 | -7.95% | 2.16 | 2.43 | 461029 | 10243.40 | 7.55% |
| 2024-02-06 | 2.46 | 2.39 | -0.24 | -9.13% | 2.37 | 2.54 | 383889 | 9215.49 | 6.29% |
| 2024-02-05 | 2.92 | 2.63 | -0.29 | -9.93% | 2.63 | 2.92 | 209305 | 5595.62 | 3.43% |
| 2024-02-02 | 3.13 | 2.92 | -0.21 | -6.71% | 2.82 | 3.20 | 191372 | 5740.10 | 3.14% |
| 2024-02-01 | 3.16 | 3.13 | -0.08 | -2.49% | 3.05 | 3.21 | 147081 | 4595.91 | 2.41% |
| 2024-01-31 | 3.44 | 3.21 | -0.22 | -6.41% | 3.19 | 3.46 | 152697 | 5031.62 | 2.50% |
| 2024-01-30 | 3.56 | 3.43 | -0.17 | -4.72% | 3.43 | 3.60 | 109855 | 3864.76 | 1.80% |