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 | 3.33 | 3.22 | -0.11 | -3.30% | 3.20 | 3.33 | 80930 | 2623.26 | 2.57% |
| 2024-05-07 | 3.31 | 3.33 | 0.02 | 0.60% | 3.24 | 3.38 | 120204 | 3969.15 | 3.81% |
| 2024-05-06 | 3.12 | 3.31 | 0.20 | 6.43% | 3.12 | 3.33 | 155351 | 5054.83 | 4.93% |
| 2024-04-30 | 3.26 | 3.11 | -0.04 | -1.27% | 3.00 | 3.30 | 147682 | 4579.74 | 4.69% |
| 2024-04-29 | 2.98 | 3.15 | 0.18 | 6.06% | 2.97 | 3.17 | 118277 | 3680.68 | 3.75% |
| 2024-04-26 | 3.14 | 2.97 | -0.12 | -3.88% | 2.95 | 3.14 | 95017 | 2846.84 | 3.02% |
| 2024-04-25 | 2.99 | 3.09 | 0.08 | 2.66% | 2.98 | 3.12 | 93750 | 2887.82 | 2.98% |
| 2024-04-24 | 2.98 | 3.01 | 0.00 | 0.00% | 2.89 | 3.05 | 108868 | 3246.16 | 3.46% |
| 2024-04-23 | 2.79 | 3.01 | 0.22 | 7.89% | 2.72 | 3.02 | 149947 | 4373.86 | 4.76% |
| 2024-04-22 | 2.66 | 2.79 | -0.17 | -5.74% | 2.66 | 2.92 | 172570 | 4792.45 | 5.48% |
| 2024-04-19 | 3.11 | 2.96 | -0.17 | -5.43% | 2.94 | 3.13 | 99296 | 2988.35 | 3.15% |
| 2024-04-18 | 3.07 | 3.13 | 0.12 | 3.99% | 2.93 | 3.23 | 164910 | 5117.46 | 5.23% |
| 2024-04-17 | 2.65 | 3.01 | 0.15 | 5.24% | 2.65 | 3.02 | 174385 | 5075.95 | 5.53% |
| 2024-04-16 | 3.09 | 2.86 | -0.32 | -10.06% | 2.86 | 3.18 | 48186 | 1403.50 | 1.53% |
| 2024-04-15 | 3.49 | 3.18 | -0.35 | -9.92% | 3.18 | 3.60 | 151236 | 4953.16 | 4.80% |
| 2024-04-12 | 3.60 | 3.53 | -0.07 | -1.94% | 3.53 | 3.66 | 54602 | 1953.37 | 1.73% |
| 2024-04-11 | 3.55 | 3.60 | 0.00 | 0.00% | 3.51 | 3.69 | 72148 | 2612.35 | 2.29% |
| 2024-04-10 | 3.75 | 3.60 | -0.14 | -3.74% | 3.53 | 3.77 | 87390 | 3159.63 | 2.77% |
| 2024-04-09 | 3.71 | 3.74 | 0.05 | 1.36% | 3.69 | 3.79 | 75999 | 2839.57 | 2.41% |
| 2024-04-08 | 3.93 | 3.69 | -0.25 | -6.35% | 3.68 | 3.95 | 113518 | 4285.66 | 3.60% |
| 2024-04-03 | 4.01 | 3.94 | -0.07 | -1.75% | 3.87 | 4.05 | 77301 | 3039.06 | 2.45% |
| 2024-04-02 | 3.97 | 4.01 | 0.03 | 0.75% | 3.95 | 4.05 | 85270 | 3410.58 | 2.71% |
| 2024-04-01 | 3.87 | 3.98 | 0.12 | 3.11% | 3.87 | 3.98 | 88615 | 3491.19 | 2.81% |
| 2024-03-29 | 3.86 | 3.86 | 0.04 | 1.05% | 3.81 | 3.93 | 73676 | 2842.12 | 2.34% |
| 2024-03-28 | 3.70 | 3.82 | 0.12 | 3.24% | 3.68 | 3.86 | 86780 | 3294.45 | 2.75% |
| 2024-03-27 | 3.85 | 3.70 | -0.15 | -3.90% | 3.69 | 3.86 | 92248 | 3471.83 | 2.93% |
| 2024-03-26 | 3.83 | 3.85 | 0.01 | 0.26% | 3.74 | 3.89 | 96964 | 3693.29 | 3.08% |
| 2024-03-25 | 3.95 | 3.84 | -0.14 | -3.52% | 3.82 | 3.99 | 100531 | 3932.68 | 3.19% |
| 2024-03-22 | 4.07 | 3.98 | -0.08 | -1.97% | 3.92 | 4.08 | 110036 | 4392.42 | 3.49% |
| 2024-03-21 | 4.02 | 4.06 | 0.04 | 1.00% | 3.94 | 4.07 | 129036 | 5182.88 | 4.10% |
| 2024-03-20 | 3.93 | 4.02 | 0.09 | 2.29% | 3.89 | 4.02 | 129312 | 5131.47 | 4.10% |
| 2024-03-19 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 4.04 | 137751 | 5449.65 | 4.37% |
| 2024-03-18 | 3.83 | 3.95 | 0.12 | 3.13% | 3.83 | 3.96 | 158369 | 6182.74 | 5.03% |
| 2024-03-15 | 3.75 | 3.83 | 0.07 | 1.86% | 3.70 | 3.84 | 128490 | 4869.83 | 4.08% |
| 2024-03-14 | 3.81 | 3.76 | -0.01 | -0.27% | 3.70 | 3.84 | 114581 | 4330.53 | 3.64% |
| 2024-03-13 | 3.81 | 3.77 | -0.04 | -1.05% | 3.71 | 3.82 | 122478 | 4608.23 | 3.89% |
| 2024-03-12 | 3.84 | 3.81 | -0.02 | -0.52% | 3.72 | 3.88 | 147249 | 5565.01 | 4.67% |
| 2024-03-11 | 3.78 | 3.83 | 0.05 | 1.32% | 3.66 | 3.85 | 196293 | 7365.90 | 6.23% |
| 2024-03-08 | 3.85 | 3.78 | -0.10 | -2.58% | 3.70 | 3.91 | 217259 | 8219.86 | 6.90% |
| 2024-03-07 | 4.06 | 3.88 | -0.19 | -4.67% | 3.78 | 4.08 | 341978 | 13372.64 | 10.85% |
| 2024-03-06 | 3.99 | 4.07 | 0.08 | 2.01% | 3.97 | 4.35 | 597561 | 24666.73 | 18.96% |
| 2024-03-05 | 3.68 | 3.99 | 0.36 | 9.92% | 3.68 | 3.99 | 180358 | 7119.11 | 5.72% |
| 2024-03-04 | 3.91 | 3.63 | -0.26 | -6.68% | 3.58 | 3.92 | 369468 | 13682.44 | 11.73% |
| 2024-03-01 | 3.60 | 3.89 | 0.35 | 9.89% | 3.58 | 3.89 | 151411 | 5824.05 | 4.81% |
| 2024-02-29 | 3.29 | 3.54 | 0.18 | 5.36% | 3.26 | 3.59 | 200328 | 6939.56 | 6.36% |
| 2024-02-28 | 3.78 | 3.36 | -0.35 | -9.43% | 3.34 | 3.96 | 285752 | 10414.10 | 9.07% |
| 2024-02-27 | 3.65 | 3.71 | 0.11 | 3.06% | 3.56 | 3.71 | 140441 | 5131.73 | 4.46% |
| 2024-02-26 | 3.59 | 3.60 | 0.05 | 1.41% | 3.50 | 3.75 | 197176 | 7122.77 | 6.26% |
| 2024-02-23 | 3.40 | 3.55 | 0.17 | 5.03% | 3.35 | 3.60 | 197240 | 6864.76 | 6.26% |
| 2024-02-22 | 3.31 | 3.38 | 0.07 | 2.11% | 3.15 | 3.40 | 234378 | 7743.15 | 7.44% |
| 2024-02-21 | 3.00 | 3.31 | 0.30 | 9.97% | 2.96 | 3.31 | 151647 | 4877.22 | 4.81% |
| 2024-02-20 | 2.94 | 3.01 | 0.09 | 3.08% | 2.87 | 3.06 | 133416 | 3969.57 | 4.23% |
| 2024-02-19 | 2.71 | 2.92 | 0.17 | 6.18% | 2.66 | 2.92 | 203854 | 5783.04 | 6.47% |
| 2024-02-08 | 2.55 | 2.75 | 0.03 | 1.10% | 2.45 | 2.78 | 278991 | 7145.60 | 8.85% |
| 2024-02-07 | 3.03 | 2.72 | -0.30 | -9.93% | 2.72 | 3.06 | 155189 | 4300.98 | 4.93% |
| 2024-02-06 | 3.02 | 3.02 | -0.32 | -9.58% | 3.01 | 3.15 | 189044 | 5734.13 | 6.00% |
| 2024-02-05 | 3.66 | 3.34 | -0.37 | -9.97% | 3.34 | 3.66 | 99593 | 3369.46 | 3.16% |
| 2024-02-02 | 4.00 | 3.71 | -0.27 | -6.78% | 3.58 | 4.08 | 138148 | 5241.64 | 4.38% |
| 2024-02-01 | 4.09 | 3.98 | -0.12 | -2.93% | 3.81 | 4.09 | 154310 | 6059.92 | 4.90% |
| 2024-01-31 | 4.40 | 4.10 | -0.34 | -7.66% | 4.05 | 4.40 | 176710 | 7433.71 | 5.61% |
| 2024-01-30 | 4.57 | 4.44 | -0.14 | -3.06% | 4.42 | 4.59 | 104313 | 4688.70 | 3.31% |