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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.09 | 3.10 | 0.02 | 0.65% | 3.08 | 3.17 | 209399 | 6540.58 | 1.98% |
| 2024-05-08 | 3.08 | 3.08 | 0.01 | 0.33% | 3.04 | 3.12 | 228572 | 7043.27 | 2.17% |
| 2024-05-07 | 3.08 | 3.07 | -0.03 | -0.97% | 3.04 | 3.11 | 204870 | 6283.09 | 1.94% |
| 2024-05-06 | 3.07 | 3.10 | 0.11 | 3.68% | 3.01 | 3.12 | 311695 | 9565.44 | 2.95% |
| 2024-04-30 | 2.98 | 2.99 | 0.07 | 2.40% | 2.95 | 3.07 | 366638 | 11062.85 | 3.47% |
| 2024-04-29 | 2.72 | 2.92 | 0.17 | 6.18% | 2.71 | 2.99 | 392786 | 11294.61 | 3.72% |
| 2024-04-26 | 2.72 | 2.75 | 0.03 | 1.10% | 2.69 | 2.77 | 205627 | 5593.58 | 1.95% |
| 2024-04-25 | 2.74 | 2.72 | -0.04 | -1.45% | 2.70 | 2.78 | 203155 | 5577.65 | 1.92% |
| 2024-04-24 | 2.72 | 2.76 | 0.06 | 2.22% | 2.70 | 2.77 | 177203 | 4831.91 | 1.68% |
| 2024-04-23 | 2.70 | 2.70 | 0.01 | 0.37% | 2.66 | 2.73 | 159865 | 4308.28 | 1.51% |
| 2024-04-22 | 2.78 | 2.69 | -0.10 | -3.58% | 2.66 | 2.79 | 194111 | 5259.25 | 1.84% |
| 2024-04-19 | 2.78 | 2.79 | -0.02 | -0.71% | 2.78 | 2.86 | 211491 | 5945.30 | 2.00% |
| 2024-04-18 | 2.89 | 2.81 | -0.09 | -3.10% | 2.79 | 2.90 | 278086 | 7886.51 | 2.63% |
| 2024-04-17 | 2.70 | 2.90 | 0.11 | 3.94% | 2.70 | 2.97 | 473043 | 13587.15 | 4.48% |
| 2024-04-16 | 3.20 | 2.79 | -0.31 | -10.00% | 2.79 | 3.23 | 560733 | 16212.34 | 5.31% |
| 2024-04-15 | 3.28 | 3.10 | -0.20 | -6.06% | 2.97 | 3.28 | 625602 | 19391.73 | 5.93% |
| 2024-04-12 | 3.33 | 3.30 | -0.09 | -2.65% | 3.27 | 3.39 | 407530 | 13521.21 | 3.86% |
| 2024-04-11 | 3.30 | 3.39 | 0.03 | 0.89% | 3.26 | 3.55 | 568809 | 19433.44 | 5.39% |
| 2024-04-10 | 3.46 | 3.36 | -0.16 | -4.55% | 3.35 | 3.50 | 633441 | 21692.66 | 6.00% |
| 2024-04-09 | 3.36 | 3.52 | 0.13 | 3.83% | 3.32 | 3.54 | 882809 | 30340.97 | 8.36% |
| 2024-04-08 | 3.27 | 3.39 | 0.19 | 5.94% | 3.21 | 3.52 | 1182451 | 40214.96 | 11.20% |
| 2024-04-03 | 3.22 | 3.20 | 0.01 | 0.31% | 3.15 | 3.42 | 901491 | 29378.12 | 8.54% |
| 2024-04-02 | 3.06 | 3.19 | 0.13 | 4.25% | 3.02 | 3.30 | 872937 | 27596.07 | 8.27% |
| 2024-04-01 | 3.03 | 3.06 | 0.01 | 0.33% | 3.01 | 3.07 | 512197 | 15581.84 | 4.85% |
| 2024-03-29 | 3.10 | 3.05 | -0.11 | -3.48% | 3.01 | 3.13 | 927120 | 28234.37 | 8.78% |
| 2024-03-28 | 2.85 | 3.16 | 0.29 | 10.10% | 2.85 | 3.16 | 861636 | 26830.85 | 8.16% |
| 2024-03-27 | 2.89 | 2.87 | -0.02 | -0.69% | 2.85 | 2.97 | 280420 | 8169.01 | 2.66% |
| 2024-03-26 | 2.90 | 2.89 | -0.06 | -2.03% | 2.82 | 2.95 | 247410 | 7135.08 | 2.34% |
| 2024-03-25 | 3.05 | 2.95 | 0.01 | 0.34% | 2.94 | 3.07 | 331736 | 9981.85 | 3.14% |
| 2024-03-22 | 3.02 | 2.94 | -0.07 | -2.33% | 2.91 | 3.02 | 221983 | 6548.79 | 2.10% |
| 2024-03-21 | 2.98 | 3.01 | 0.04 | 1.35% | 2.96 | 3.05 | 265324 | 7956.04 | 2.51% |
| 2024-03-20 | 2.95 | 2.97 | 0.02 | 0.68% | 2.90 | 2.99 | 295651 | 8747.73 | 2.80% |
| 2024-03-19 | 2.92 | 2.95 | 0.06 | 2.08% | 2.91 | 3.13 | 523490 | 15726.31 | 4.96% |
| 2024-03-18 | 2.83 | 2.89 | 0.07 | 2.48% | 2.82 | 2.90 | 274887 | 7858.03 | 2.60% |
| 2024-03-15 | 2.80 | 2.82 | 0.02 | 0.71% | 2.77 | 2.83 | 159802 | 4488.90 | 1.51% |
| 2024-03-14 | 2.82 | 2.80 | -0.01 | -0.36% | 2.76 | 2.84 | 195200 | 5468.58 | 1.85% |
| 2024-03-13 | 2.82 | 2.81 | -0.04 | -1.40% | 2.78 | 2.84 | 245127 | 6879.86 | 2.32% |
| 2024-03-12 | 2.81 | 2.85 | 0.05 | 1.79% | 2.78 | 2.90 | 375270 | 10654.35 | 3.55% |
| 2024-03-11 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.86 | 380655 | 10688.95 | 3.61% |
| 2024-03-08 | 2.84 | 2.79 | -0.14 | -4.78% | 2.75 | 2.90 | 661820 | 18554.27 | 6.27% |
| 2024-03-07 | 2.69 | 2.93 | 0.27 | 10.15% | 2.62 | 2.93 | 648234 | 18420.51 | 6.14% |
| 2024-03-06 | 2.62 | 2.66 | 0.05 | 1.92% | 2.61 | 2.70 | 165382 | 4400.23 | 1.57% |
| 2024-03-05 | 2.68 | 2.61 | -0.08 | -2.97% | 2.59 | 2.68 | 149331 | 3919.04 | 1.41% |
| 2024-03-04 | 2.70 | 2.69 | -0.01 | -0.37% | 2.64 | 2.72 | 134098 | 3596.84 | 1.27% |
| 2024-03-01 | 2.72 | 2.70 | 0.00 | 0.00% | 2.66 | 2.74 | 184329 | 4973.58 | 1.75% |
| 2024-02-29 | 2.58 | 2.70 | 0.10 | 3.85% | 2.55 | 2.70 | 220692 | 5881.97 | 2.09% |
| 2024-02-28 | 2.82 | 2.60 | -0.20 | -7.14% | 2.59 | 2.91 | 377493 | 10436.64 | 3.58% |
| 2024-02-27 | 2.75 | 2.80 | 0.05 | 1.82% | 2.73 | 2.81 | 185893 | 5153.63 | 1.76% |
| 2024-02-26 | 2.73 | 2.75 | 0.02 | 0.73% | 2.69 | 2.83 | 253301 | 6978.78 | 2.40% |
| 2024-02-23 | 2.64 | 2.73 | 0.09 | 3.41% | 2.63 | 2.74 | 214014 | 5736.42 | 2.03% |
| 2024-02-22 | 2.56 | 2.64 | 0.07 | 2.72% | 2.55 | 2.64 | 168443 | 4389.56 | 1.60% |
| 2024-02-21 | 2.49 | 2.57 | 0.06 | 2.39% | 2.45 | 2.64 | 259547 | 6678.71 | 2.46% |
| 2024-02-20 | 2.50 | 2.51 | 0.01 | 0.40% | 2.42 | 2.53 | 202033 | 5043.70 | 1.91% |
| 2024-02-19 | 2.44 | 2.50 | 0.09 | 3.73% | 2.42 | 2.53 | 298053 | 7388.36 | 2.82% |
| 2024-02-08 | 2.22 | 2.41 | 0.20 | 9.05% | 2.19 | 2.43 | 331338 | 7644.51 | 3.14% |
| 2024-02-07 | 2.32 | 2.21 | -0.09 | -3.91% | 2.16 | 2.33 | 345886 | 7761.81 | 3.28% |
| 2024-02-06 | 2.21 | 2.30 | -0.06 | -2.54% | 2.17 | 2.46 | 423875 | 9578.84 | 4.02% |
| 2024-02-05 | 2.59 | 2.36 | -0.26 | -9.92% | 2.36 | 2.60 | 350453 | 8384.36 | 3.32% |
| 2024-02-02 | 2.73 | 2.62 | -0.12 | -4.38% | 2.50 | 2.81 | 285250 | 7570.00 | 2.70% |
| 2024-02-01 | 2.78 | 2.74 | -0.07 | -2.49% | 2.67 | 2.83 | 254010 | 6964.13 | 2.41% |
| 2024-01-31 | 2.97 | 2.81 | -0.17 | -5.70% | 2.73 | 3.01 | 355802 | 10283.86 | 3.37% |
| 2024-01-30 | 3.07 | 2.98 | -0.12 | -3.87% | 2.97 | 3.10 | 199204 | 6031.59 | 1.89% |