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 | 3.44 | 3.38 | -0.05 | -1.46% | 3.36 | 3.45 | 71211 | 2415.63 | 1.25% |
| 2024-05-09 | 3.39 | 3.43 | 0.07 | 2.08% | 3.35 | 3.45 | 98387 | 3371.79 | 1.72% |
| 2024-05-08 | 3.41 | 3.36 | -0.08 | -2.33% | 3.35 | 3.44 | 120487 | 4084.11 | 2.11% |
| 2024-05-07 | 3.50 | 3.44 | 0.01 | 0.29% | 3.40 | 3.55 | 177682 | 6131.58 | 3.11% |
| 2024-05-06 | 3.39 | 3.43 | 0.07 | 2.08% | 3.39 | 3.44 | 109892 | 3752.81 | 1.93% |
| 2024-04-30 | 3.37 | 3.36 | 0.02 | 0.60% | 3.32 | 3.39 | 138232 | 4637.52 | 2.42% |
| 2024-04-29 | 3.26 | 3.34 | 0.09 | 2.77% | 3.23 | 3.34 | 88995 | 2945.40 | 1.56% |
| 2024-04-26 | 3.21 | 3.25 | 0.05 | 1.56% | 3.16 | 3.26 | 96992 | 3129.03 | 1.70% |
| 2024-04-25 | 3.17 | 3.20 | 0.02 | 0.63% | 3.16 | 3.23 | 82590 | 2648.54 | 1.45% |
| 2024-04-24 | 3.10 | 3.18 | 0.09 | 2.91% | 3.09 | 3.18 | 90728 | 2863.56 | 1.59% |
| 2024-04-23 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.11 | 85113 | 2631.46 | 1.49% |
| 2024-04-22 | 3.10 | 3.08 | -0.02 | -0.65% | 3.01 | 3.12 | 113525 | 3486.53 | 1.99% |
| 2024-04-19 | 3.13 | 3.10 | -0.03 | -0.96% | 3.07 | 3.17 | 107605 | 3340.94 | 1.89% |
| 2024-04-18 | 3.16 | 3.13 | -0.01 | -0.32% | 3.08 | 3.20 | 146835 | 4625.94 | 2.57% |
| 2024-04-17 | 2.90 | 3.14 | 0.26 | 9.03% | 2.90 | 3.15 | 242258 | 7400.19 | 4.25% |
| 2024-04-16 | 3.19 | 2.88 | -0.32 | -10.00% | 2.88 | 3.19 | 262152 | 7729.06 | 4.60% |
| 2024-04-15 | 3.44 | 3.20 | -0.24 | -6.98% | 3.13 | 3.44 | 303450 | 9774.43 | 5.32% |
| 2024-04-12 | 3.52 | 3.44 | -0.08 | -2.27% | 3.43 | 3.54 | 139422 | 4860.33 | 2.44% |
| 2024-04-11 | 3.41 | 3.52 | 0.10 | 2.92% | 3.37 | 3.57 | 183539 | 6429.88 | 3.22% |
| 2024-04-10 | 3.50 | 3.42 | -0.08 | -2.29% | 3.38 | 3.51 | 94259 | 3237.39 | 1.65% |
| 2024-04-09 | 3.45 | 3.50 | 0.04 | 1.16% | 3.44 | 3.51 | 86801 | 3024.33 | 1.52% |
| 2024-04-08 | 3.53 | 3.46 | -0.09 | -2.54% | 3.45 | 3.55 | 107450 | 3754.10 | 1.88% |
| 2024-04-03 | 3.57 | 3.55 | 0.01 | 0.28% | 3.47 | 3.57 | 118594 | 4172.83 | 2.08% |
| 2024-04-02 | 3.52 | 3.54 | 0.03 | 0.85% | 3.49 | 3.57 | 129134 | 4558.10 | 2.26% |
| 2024-04-01 | 3.47 | 3.51 | 0.07 | 2.03% | 3.45 | 3.51 | 106776 | 3726.71 | 1.87% |
| 2024-03-29 | 3.36 | 3.44 | 0.07 | 2.08% | 3.36 | 3.44 | 103455 | 3522.38 | 1.81% |
| 2024-03-28 | 3.29 | 3.37 | 0.07 | 2.12% | 3.28 | 3.41 | 109592 | 3679.60 | 1.92% |
| 2024-03-27 | 3.39 | 3.30 | -0.10 | -2.94% | 3.29 | 3.44 | 125042 | 4194.77 | 2.19% |
| 2024-03-26 | 3.41 | 3.40 | 0.02 | 0.59% | 3.34 | 3.42 | 100566 | 3402.20 | 1.76% |
| 2024-03-25 | 3.45 | 3.38 | -0.07 | -2.03% | 3.37 | 3.48 | 109216 | 3763.70 | 1.91% |
| 2024-03-22 | 3.49 | 3.45 | -0.05 | -1.43% | 3.41 | 3.52 | 141773 | 4900.27 | 2.49% |
| 2024-03-21 | 3.49 | 3.50 | 0.01 | 0.29% | 3.45 | 3.51 | 144215 | 5027.57 | 2.53% |
| 2024-03-20 | 3.43 | 3.49 | 0.02 | 0.58% | 3.42 | 3.49 | 185499 | 6411.12 | 3.25% |
| 2024-03-19 | 3.55 | 3.47 | 0.02 | 0.58% | 3.44 | 3.63 | 293554 | 10324.66 | 5.15% |
| 2024-03-18 | 3.39 | 3.45 | 0.07 | 2.07% | 3.38 | 3.45 | 119525 | 4094.30 | 2.10% |
| 2024-03-15 | 3.29 | 3.38 | 0.09 | 2.74% | 3.27 | 3.38 | 134477 | 4488.23 | 2.36% |
| 2024-03-14 | 3.32 | 3.29 | -0.01 | -0.30% | 3.25 | 3.34 | 103192 | 3410.92 | 1.81% |
| 2024-03-13 | 3.33 | 3.30 | -0.04 | -1.20% | 3.28 | 3.36 | 111409 | 3688.82 | 1.95% |
| 2024-03-12 | 3.27 | 3.34 | 0.06 | 1.83% | 3.25 | 3.34 | 141448 | 4667.45 | 2.48% |
| 2024-03-11 | 3.23 | 3.28 | 0.05 | 1.55% | 3.20 | 3.28 | 99270 | 3223.18 | 1.74% |
| 2024-03-08 | 3.17 | 3.23 | 0.05 | 1.57% | 3.16 | 3.24 | 111192 | 3570.34 | 1.95% |
| 2024-03-07 | 3.21 | 3.18 | -0.01 | -0.31% | 3.17 | 3.27 | 123508 | 3986.84 | 2.17% |
| 2024-03-06 | 3.12 | 3.19 | 0.06 | 1.92% | 3.11 | 3.21 | 114070 | 3619.52 | 2.00% |
| 2024-03-05 | 3.19 | 3.13 | -0.08 | -2.49% | 3.11 | 3.20 | 133029 | 4185.69 | 2.33% |
| 2024-03-04 | 3.24 | 3.21 | -0.03 | -0.93% | 3.14 | 3.26 | 154565 | 4930.83 | 2.71% |
| 2024-03-01 | 3.21 | 3.24 | 0.04 | 1.25% | 3.19 | 3.26 | 124815 | 4024.98 | 2.19% |
| 2024-02-29 | 3.03 | 3.20 | 0.13 | 4.23% | 3.03 | 3.21 | 181771 | 5704.12 | 3.19% |
| 2024-02-28 | 3.38 | 3.07 | -0.28 | -8.36% | 3.05 | 3.43 | 336623 | 10908.08 | 5.90% |
| 2024-02-27 | 3.28 | 3.35 | 0.06 | 1.82% | 3.23 | 3.36 | 144031 | 4793.51 | 2.52% |
| 2024-02-26 | 3.21 | 3.29 | 0.11 | 3.46% | 3.20 | 3.39 | 212855 | 6981.25 | 3.73% |
| 2024-02-23 | 3.10 | 3.18 | 0.09 | 2.91% | 3.08 | 3.20 | 182505 | 5724.58 | 3.20% |
| 2024-02-22 | 3.02 | 3.09 | 0.07 | 2.32% | 3.01 | 3.10 | 140919 | 4310.66 | 2.47% |
| 2024-02-21 | 2.93 | 3.02 | 0.07 | 2.37% | 2.90 | 3.10 | 187958 | 5703.82 | 3.29% |
| 2024-02-20 | 2.90 | 2.95 | 0.03 | 1.03% | 2.86 | 2.95 | 131636 | 3841.16 | 2.31% |
| 2024-02-19 | 2.85 | 2.92 | 0.12 | 4.29% | 2.82 | 2.97 | 239899 | 6951.25 | 4.21% |
| 2024-02-08 | 2.61 | 2.80 | 0.18 | 6.87% | 2.51 | 2.81 | 281206 | 7543.57 | 4.93% |
| 2024-02-07 | 2.87 | 2.62 | -0.23 | -8.07% | 2.57 | 2.88 | 347422 | 9340.73 | 6.09% |
| 2024-02-06 | 2.79 | 2.85 | -0.04 | -1.38% | 2.62 | 2.97 | 236030 | 6537.12 | 4.14% |
| 2024-02-05 | 3.18 | 2.89 | -0.32 | -9.97% | 2.89 | 3.18 | 218168 | 6408.56 | 3.82% |
| 2024-02-02 | 3.39 | 3.21 | -0.17 | -5.03% | 3.10 | 3.48 | 147448 | 4849.86 | 2.58% |
| 2024-02-01 | 3.42 | 3.38 | -0.05 | -1.46% | 3.32 | 3.47 | 127611 | 4338.50 | 2.24% |