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 | 3.19 | 3.17 | -0.03 | -0.94% | 3.15 | 3.22 | 113101 | 3594.73 | 1.05% |
| 2024-05-09 | 3.14 | 3.20 | 0.05 | 1.59% | 3.13 | 3.29 | 145190 | 4658.84 | 1.34% |
| 2024-05-08 | 3.18 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 132780 | 4203.61 | 1.23% |
| 2024-05-07 | 3.18 | 3.18 | 0.01 | 0.32% | 3.13 | 3.21 | 193065 | 6113.27 | 1.79% |
| 2024-05-06 | 3.06 | 3.17 | 0.12 | 3.93% | 3.06 | 3.18 | 256035 | 8011.32 | 2.37% |
| 2024-04-30 | 3.05 | 3.05 | 0.06 | 2.01% | 3.01 | 3.10 | 260126 | 7922.58 | 2.41% |
| 2024-04-29 | 2.87 | 2.99 | 0.12 | 4.18% | 2.86 | 2.99 | 166835 | 4922.07 | 1.54% |
| 2024-04-26 | 2.82 | 2.87 | 0.06 | 2.14% | 2.78 | 2.87 | 126367 | 3572.61 | 1.17% |
| 2024-04-25 | 2.80 | 2.81 | 0.00 | 0.00% | 2.78 | 2.84 | 101598 | 2861.54 | 0.94% |
| 2024-04-24 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.81 | 115402 | 3225.29 | 1.07% |
| 2024-04-23 | 2.76 | 2.78 | 0.03 | 1.09% | 2.74 | 2.82 | 126914 | 3533.16 | 1.18% |
| 2024-04-22 | 2.74 | 2.75 | 0.01 | 0.36% | 2.67 | 2.77 | 140364 | 3834.32 | 1.30% |
| 2024-04-19 | 2.78 | 2.74 | -0.04 | -1.44% | 2.72 | 2.81 | 141114 | 3886.24 | 1.31% |
| 2024-04-18 | 2.77 | 2.78 | 0.00 | 0.00% | 2.73 | 2.81 | 210512 | 5858.12 | 1.95% |
| 2024-04-17 | 2.66 | 2.78 | 0.12 | 4.51% | 2.66 | 2.79 | 282849 | 7775.07 | 2.62% |
| 2024-04-16 | 2.87 | 2.66 | -0.30 | -10.14% | 2.66 | 2.89 | 355309 | 9713.27 | 3.29% |
| 2024-04-15 | 3.15 | 2.96 | -0.22 | -6.92% | 2.86 | 3.16 | 381609 | 11284.96 | 3.53% |
| 2024-04-12 | 3.23 | 3.18 | -0.06 | -1.85% | 3.17 | 3.27 | 126178 | 4048.67 | 1.17% |
| 2024-04-11 | 3.24 | 3.24 | -0.02 | -0.61% | 3.21 | 3.30 | 94906 | 3093.70 | 0.88% |
| 2024-04-10 | 3.35 | 3.26 | -0.08 | -2.40% | 3.23 | 3.35 | 119860 | 3934.04 | 1.11% |
| 2024-04-09 | 3.30 | 3.34 | 0.04 | 1.21% | 3.28 | 3.36 | 123880 | 4115.36 | 1.15% |
| 2024-04-08 | 3.36 | 3.30 | -0.08 | -2.37% | 3.29 | 3.37 | 150872 | 5010.15 | 1.40% |
| 2024-04-03 | 3.36 | 3.38 | 0.04 | 1.20% | 3.32 | 3.38 | 148218 | 4973.09 | 1.37% |
| 2024-04-02 | 3.30 | 3.34 | 0.03 | 0.91% | 3.29 | 3.34 | 132828 | 4409.19 | 1.23% |
| 2024-04-01 | 3.26 | 3.31 | 0.06 | 1.85% | 3.25 | 3.31 | 149413 | 4905.54 | 1.38% |
| 2024-03-29 | 3.21 | 3.25 | 0.03 | 0.93% | 3.20 | 3.26 | 93791 | 3022.55 | 0.87% |
| 2024-03-28 | 3.16 | 3.22 | 0.03 | 0.94% | 3.16 | 3.25 | 141361 | 4543.17 | 1.31% |
| 2024-03-27 | 3.24 | 3.19 | -0.06 | -1.85% | 3.18 | 3.29 | 144442 | 4689.49 | 1.34% |
| 2024-03-26 | 3.23 | 3.25 | 0.01 | 0.31% | 3.20 | 3.27 | 115323 | 3729.75 | 1.07% |
| 2024-03-25 | 3.30 | 3.24 | -0.09 | -2.70% | 3.24 | 3.32 | 130887 | 4298.65 | 1.21% |
| 2024-03-22 | 3.40 | 3.33 | -0.07 | -2.06% | 3.29 | 3.41 | 166975 | 5577.14 | 1.55% |
| 2024-03-21 | 3.40 | 3.40 | 0.00 | 0.00% | 3.34 | 3.41 | 139540 | 4725.81 | 1.29% |
| 2024-03-20 | 3.37 | 3.40 | 0.03 | 0.89% | 3.34 | 3.40 | 151651 | 5110.79 | 1.40% |
| 2024-03-19 | 3.36 | 3.37 | 0.00 | 0.00% | 3.35 | 3.40 | 179802 | 6070.55 | 1.66% |
| 2024-03-18 | 3.34 | 3.37 | 0.03 | 0.90% | 3.31 | 3.38 | 157626 | 5262.09 | 1.46% |
| 2024-03-15 | 3.27 | 3.34 | 0.06 | 1.83% | 3.26 | 3.34 | 123363 | 4082.30 | 1.14% |
| 2024-03-14 | 3.30 | 3.28 | -0.03 | -0.91% | 3.24 | 3.33 | 142023 | 4674.28 | 1.32% |
| 2024-03-13 | 3.34 | 3.31 | -0.03 | -0.90% | 3.28 | 3.35 | 136826 | 4519.69 | 1.27% |
| 2024-03-12 | 3.27 | 3.34 | 0.07 | 2.14% | 3.26 | 3.35 | 221806 | 7333.84 | 2.05% |
| 2024-03-11 | 3.19 | 3.27 | 0.06 | 1.87% | 3.19 | 3.27 | 136200 | 4408.98 | 1.26% |
| 2024-03-08 | 3.24 | 3.21 | -0.04 | -1.23% | 3.17 | 3.26 | 140720 | 4522.86 | 1.30% |
| 2024-03-07 | 3.26 | 3.25 | -0.02 | -0.61% | 3.24 | 3.31 | 134862 | 4416.31 | 1.25% |
| 2024-03-06 | 3.25 | 3.27 | 0.00 | 0.00% | 3.22 | 3.28 | 144266 | 4694.29 | 1.34% |
| 2024-03-05 | 3.35 | 3.27 | -0.15 | -4.39% | 3.25 | 3.37 | 263675 | 8697.53 | 2.44% |
| 2024-03-04 | 3.32 | 3.42 | 0.11 | 3.32% | 3.26 | 3.44 | 341819 | 11485.26 | 3.17% |
| 2024-03-01 | 3.30 | 3.31 | 0.02 | 0.61% | 3.25 | 3.32 | 158965 | 5222.24 | 1.47% |
| 2024-02-29 | 3.20 | 3.29 | 0.07 | 2.17% | 3.20 | 3.29 | 183462 | 5976.73 | 1.70% |
| 2024-02-28 | 3.41 | 3.22 | -0.18 | -5.29% | 3.21 | 3.48 | 294165 | 9893.44 | 2.72% |
| 2024-02-27 | 3.32 | 3.40 | 0.08 | 2.41% | 3.29 | 3.41 | 181781 | 6103.24 | 1.68% |
| 2024-02-26 | 3.28 | 3.32 | 0.04 | 1.22% | 3.26 | 3.36 | 216834 | 7183.22 | 2.01% |
| 2024-02-23 | 3.24 | 3.28 | 0.04 | 1.23% | 3.21 | 3.29 | 167378 | 5444.34 | 1.55% |
| 2024-02-22 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.26 | 132765 | 4283.71 | 1.23% |
| 2024-02-21 | 3.16 | 3.21 | 0.03 | 0.94% | 3.14 | 3.28 | 167670 | 5413.72 | 1.55% |
| 2024-02-20 | 3.18 | 3.18 | 0.00 | 0.00% | 3.13 | 3.19 | 94833 | 3003.20 | 0.88% |
| 2024-02-19 | 3.13 | 3.18 | 0.06 | 1.92% | 3.11 | 3.23 | 175553 | 5577.57 | 1.63% |
| 2024-02-08 | 2.92 | 3.12 | 0.24 | 8.33% | 2.88 | 3.12 | 250819 | 7542.49 | 2.32% |
| 2024-02-07 | 2.99 | 2.88 | -0.11 | -3.68% | 2.84 | 3.00 | 245146 | 7132.01 | 2.27% |
| 2024-02-06 | 2.83 | 2.99 | 0.06 | 2.05% | 2.78 | 3.11 | 236595 | 6895.95 | 2.19% |
| 2024-02-05 | 3.21 | 2.93 | -0.30 | -9.29% | 2.91 | 3.24 | 299363 | 9051.80 | 2.77% |
| 2024-02-02 | 3.36 | 3.23 | -0.12 | -3.58% | 3.12 | 3.45 | 220192 | 7319.29 | 2.04% |