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 | 3.13 | 3.22 | 0.09 | 2.88% | 3.11 | 3.23 | 195693 | 6257.76 | 2.27% |
| 2024-05-08 | 3.18 | 3.13 | -0.06 | -1.88% | 3.11 | 3.18 | 164571 | 5169.32 | 1.91% |
| 2024-05-07 | 3.17 | 3.19 | 0.02 | 0.63% | 3.15 | 3.22 | 180174 | 5740.38 | 2.09% |
| 2024-05-06 | 3.10 | 3.17 | 0.09 | 2.92% | 3.09 | 3.17 | 242119 | 7596.22 | 2.81% |
| 2024-04-30 | 3.15 | 3.08 | -0.05 | -1.60% | 3.08 | 3.18 | 198203 | 6173.27 | 2.30% |
| 2024-04-29 | 3.06 | 3.13 | 0.06 | 1.95% | 3.01 | 3.13 | 227141 | 7022.57 | 2.64% |
| 2024-04-26 | 3.00 | 3.07 | 0.08 | 2.68% | 2.94 | 3.07 | 257613 | 7793.02 | 2.99% |
| 2024-04-25 | 2.92 | 2.99 | 0.06 | 2.05% | 2.88 | 3.03 | 229403 | 6844.94 | 2.66% |
| 2024-04-24 | 2.84 | 2.93 | 0.09 | 3.17% | 2.84 | 2.93 | 181563 | 5252.46 | 2.11% |
| 2024-04-23 | 2.92 | 2.84 | -0.11 | -3.73% | 2.83 | 2.94 | 254175 | 7299.14 | 2.95% |
| 2024-04-22 | 3.05 | 2.95 | -0.11 | -3.59% | 2.93 | 3.10 | 304554 | 9106.51 | 3.54% |
| 2024-04-19 | 3.12 | 3.06 | -0.06 | -1.92% | 3.04 | 3.25 | 366761 | 11485.10 | 4.26% |
| 2024-04-18 | 3.13 | 3.12 | -0.05 | -1.58% | 3.07 | 3.18 | 407407 | 12756.04 | 4.73% |
| 2024-04-17 | 2.86 | 3.17 | 0.12 | 3.93% | 2.86 | 3.18 | 562021 | 17300.47 | 6.53% |
| 2024-04-16 | 3.19 | 3.05 | -0.34 | -10.03% | 3.05 | 3.26 | 307604 | 9536.35 | 3.57% |
| 2024-04-15 | 3.70 | 3.39 | -0.21 | -5.83% | 3.30 | 3.79 | 723458 | 25086.49 | 8.40% |
| 2024-04-12 | 3.60 | 3.60 | 0.00 | 0.00% | 3.54 | 3.68 | 483650 | 17410.86 | 5.62% |
| 2024-04-11 | 3.54 | 3.60 | -0.02 | -0.55% | 3.49 | 3.73 | 623505 | 22462.56 | 7.24% |
| 2024-04-10 | 3.72 | 3.62 | -0.19 | -4.99% | 3.55 | 3.73 | 762944 | 27663.68 | 8.86% |
| 2024-04-09 | 3.67 | 3.81 | 0.11 | 2.97% | 3.67 | 3.91 | 826657 | 31248.57 | 9.60% |
| 2024-04-08 | 3.77 | 3.70 | -0.10 | -2.63% | 3.69 | 4.09 | 1451924 | 57136.33 | 16.86% |
| 2024-04-03 | 3.49 | 3.80 | 0.35 | 10.14% | 3.41 | 3.80 | 915501 | 33189.49 | 10.63% |
| 2024-04-02 | 3.34 | 3.45 | 0.09 | 2.68% | 3.32 | 3.51 | 454169 | 15672.45 | 5.27% |
| 2024-04-01 | 3.29 | 3.36 | 0.10 | 3.07% | 3.28 | 3.38 | 294699 | 9850.19 | 3.42% |
| 2024-03-29 | 3.22 | 3.26 | 0.08 | 2.52% | 3.19 | 3.29 | 223351 | 7239.22 | 2.59% |
| 2024-03-28 | 3.09 | 3.18 | 0.07 | 2.25% | 3.08 | 3.21 | 161799 | 5130.21 | 1.88% |
| 2024-03-27 | 3.22 | 3.11 | -0.12 | -3.72% | 3.10 | 3.23 | 193467 | 6132.94 | 2.25% |
| 2024-03-26 | 3.21 | 3.23 | -0.01 | -0.31% | 3.13 | 3.26 | 292493 | 9363.27 | 3.40% |
| 2024-03-25 | 3.19 | 3.24 | 0.02 | 0.62% | 3.18 | 3.35 | 382672 | 12530.23 | 4.44% |
| 2024-03-22 | 3.29 | 3.22 | -0.10 | -3.01% | 3.19 | 3.31 | 246416 | 7980.01 | 2.86% |
| 2024-03-21 | 3.33 | 3.32 | 0.04 | 1.22% | 3.24 | 3.35 | 266445 | 8784.17 | 3.09% |
| 2024-03-20 | 3.23 | 3.28 | 0.04 | 1.23% | 3.21 | 3.29 | 222817 | 7246.01 | 2.59% |
| 2024-03-19 | 3.22 | 3.24 | 0.00 | 0.00% | 3.21 | 3.32 | 265786 | 8664.02 | 3.09% |
| 2024-03-18 | 3.22 | 3.24 | 0.02 | 0.62% | 3.19 | 3.29 | 331070 | 10715.92 | 3.84% |
| 2024-03-15 | 3.05 | 3.22 | 0.15 | 4.89% | 3.03 | 3.23 | 421970 | 13286.10 | 4.90% |
| 2024-03-14 | 3.06 | 3.07 | 0.01 | 0.33% | 3.04 | 3.15 | 282781 | 8751.81 | 3.28% |
| 2024-03-13 | 3.08 | 3.06 | 0.00 | 0.00% | 3.02 | 3.08 | 181774 | 5547.25 | 2.11% |
| 2024-03-12 | 3.04 | 3.06 | 0.02 | 0.66% | 3.01 | 3.07 | 225878 | 6872.03 | 2.62% |
| 2024-03-11 | 3.00 | 3.04 | 0.01 | 0.33% | 3.00 | 3.06 | 222626 | 6740.97 | 2.59% |
| 2024-03-08 | 3.02 | 3.03 | 0.00 | 0.00% | 2.96 | 3.06 | 260611 | 7851.43 | 3.03% |
| 2024-03-07 | 2.94 | 3.03 | 0.08 | 2.71% | 2.93 | 3.13 | 456787 | 13906.44 | 5.30% |
| 2024-03-06 | 2.84 | 2.95 | 0.10 | 3.51% | 2.82 | 2.98 | 282988 | 8264.18 | 3.29% |
| 2024-03-05 | 2.90 | 2.85 | -0.07 | -2.40% | 2.82 | 2.91 | 163501 | 4683.30 | 1.90% |
| 2024-03-04 | 2.92 | 2.92 | 0.00 | 0.00% | 2.85 | 2.95 | 206822 | 5999.92 | 2.40% |
| 2024-03-01 | 2.93 | 2.92 | 0.00 | 0.00% | 2.87 | 2.96 | 228028 | 6639.22 | 2.65% |
| 2024-02-29 | 2.76 | 2.92 | 0.10 | 3.55% | 2.76 | 2.92 | 339438 | 9750.16 | 3.94% |
| 2024-02-28 | 3.11 | 2.82 | -0.31 | -9.90% | 2.82 | 3.16 | 636922 | 19258.98 | 7.40% |
| 2024-02-27 | 2.98 | 3.13 | 0.15 | 5.03% | 2.94 | 3.28 | 510820 | 15856.84 | 5.93% |
| 2024-02-26 | 2.94 | 2.98 | 0.05 | 1.71% | 2.90 | 3.06 | 333084 | 9939.75 | 3.87% |
| 2024-02-23 | 2.81 | 2.93 | 0.12 | 4.27% | 2.81 | 2.97 | 340837 | 9824.07 | 3.96% |
| 2024-02-22 | 2.72 | 2.81 | 0.08 | 2.93% | 2.70 | 2.82 | 296368 | 8199.28 | 3.44% |
| 2024-02-21 | 2.63 | 2.73 | 0.08 | 3.02% | 2.62 | 2.82 | 383820 | 10557.45 | 4.46% |
| 2024-02-20 | 2.58 | 2.65 | 0.05 | 1.92% | 2.52 | 2.66 | 301327 | 7849.59 | 3.50% |
| 2024-02-19 | 2.48 | 2.60 | 0.13 | 5.26% | 2.48 | 2.61 | 364035 | 9272.38 | 4.23% |
| 2024-02-08 | 2.30 | 2.47 | 0.16 | 6.93% | 2.23 | 2.49 | 461534 | 10865.17 | 5.36% |
| 2024-02-07 | 2.44 | 2.31 | -0.12 | -4.94% | 2.22 | 2.47 | 514476 | 12022.42 | 5.97% |
| 2024-02-06 | 2.32 | 2.43 | -0.15 | -5.81% | 2.32 | 2.58 | 566691 | 13541.64 | 6.58% |
| 2024-02-05 | 2.85 | 2.58 | -0.29 | -10.10% | 2.58 | 2.85 | 335953 | 8777.57 | 3.90% |
| 2024-02-02 | 3.03 | 2.87 | -0.15 | -4.97% | 2.73 | 3.09 | 278460 | 8135.11 | 3.23% |
| 2024-02-01 | 3.09 | 3.02 | -0.10 | -3.21% | 2.97 | 3.11 | 198230 | 6031.63 | 2.30% |
| 2024-01-31 | 3.35 | 3.12 | -0.26 | -7.69% | 3.10 | 3.39 | 244917 | 7898.74 | 2.84% |