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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.35 | 177987 | 5932.18 | 1.19% |
| 2024-05-13 | 3.31 | 3.30 | -0.04 | -1.20% | 3.25 | 3.34 | 198555 | 6546.97 | 1.32% |
| 2024-05-10 | 3.39 | 3.34 | -0.05 | -1.47% | 3.33 | 3.39 | 201987 | 6770.07 | 1.35% |
| 2024-05-09 | 3.34 | 3.39 | 0.04 | 1.19% | 3.33 | 3.41 | 193418 | 6557.88 | 1.29% |
| 2024-05-08 | 3.40 | 3.35 | -0.06 | -1.76% | 3.35 | 3.41 | 222479 | 7503.26 | 1.48% |
| 2024-05-07 | 3.42 | 3.41 | -0.02 | -0.58% | 3.36 | 3.43 | 227542 | 7737.94 | 1.52% |
| 2024-05-06 | 3.45 | 3.43 | 0.03 | 0.88% | 3.40 | 3.49 | 372251 | 12791.12 | 2.48% |
| 2024-04-30 | 3.36 | 3.40 | 0.09 | 2.72% | 3.35 | 3.53 | 595082 | 20408.99 | 3.97% |
| 2024-04-29 | 3.26 | 3.31 | 0.11 | 3.44% | 3.22 | 3.31 | 267693 | 8748.21 | 1.78% |
| 2024-04-26 | 3.29 | 3.30 | 0.01 | 0.30% | 3.26 | 3.31 | 205456 | 6765.26 | 1.37% |
| 2024-04-25 | 3.26 | 3.29 | 0.04 | 1.23% | 3.23 | 3.29 | 189758 | 6208.45 | 1.27% |
| 2024-04-24 | 3.19 | 3.25 | 0.09 | 2.85% | 3.17 | 3.26 | 178265 | 5754.81 | 1.19% |
| 2024-04-23 | 3.17 | 3.16 | 0.01 | 0.32% | 3.13 | 3.19 | 156081 | 4936.47 | 1.04% |
| 2024-04-22 | 3.17 | 3.15 | -0.04 | -1.25% | 3.10 | 3.19 | 195276 | 6155.99 | 1.30% |
| 2024-04-19 | 3.17 | 3.19 | 0.00 | 0.00% | 3.13 | 3.21 | 187602 | 5956.95 | 1.25% |
| 2024-04-18 | 3.30 | 3.19 | -0.03 | -0.93% | 3.17 | 3.30 | 254205 | 8213.57 | 1.69% |
| 2024-04-17 | 3.01 | 3.22 | 0.25 | 8.42% | 3.01 | 3.22 | 345612 | 10834.49 | 2.30% |
| 2024-04-16 | 3.21 | 2.97 | -0.23 | -7.19% | 2.96 | 3.21 | 395922 | 12042.79 | 2.64% |
| 2024-04-15 | 3.31 | 3.20 | -0.08 | -2.44% | 3.14 | 3.31 | 349149 | 11270.65 | 2.33% |
| 2024-04-12 | 3.33 | 3.28 | -0.06 | -1.80% | 3.26 | 3.36 | 213291 | 7040.43 | 1.42% |
| 2024-04-11 | 3.32 | 3.34 | 0.00 | 0.00% | 3.29 | 3.38 | 219007 | 7328.72 | 1.46% |
| 2024-04-10 | 3.40 | 3.34 | -0.06 | -1.76% | 3.31 | 3.41 | 213531 | 7147.42 | 1.42% |
| 2024-04-09 | 3.39 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 213591 | 7243.66 | 1.42% |
| 2024-04-08 | 3.39 | 3.39 | 0.01 | 0.30% | 3.36 | 3.43 | 318629 | 10825.46 | 2.12% |
| 2024-04-03 | 3.42 | 3.38 | -0.04 | -1.17% | 3.36 | 3.44 | 225288 | 7623.59 | 1.50% |
| 2024-04-02 | 3.46 | 3.42 | -0.04 | -1.16% | 3.38 | 3.46 | 325746 | 11127.02 | 2.17% |
| 2024-04-01 | 3.28 | 3.46 | 0.17 | 5.17% | 3.27 | 3.47 | 528991 | 17985.20 | 3.53% |
| 2024-03-29 | 3.27 | 3.29 | 0.09 | 2.81% | 3.23 | 3.39 | 411439 | 13500.95 | 2.74% |
| 2024-03-28 | 3.09 | 3.20 | 0.13 | 4.23% | 3.07 | 3.23 | 289685 | 9178.35 | 1.93% |
| 2024-03-27 | 3.19 | 3.07 | -0.12 | -3.76% | 3.07 | 3.19 | 244154 | 7665.49 | 1.63% |
| 2024-03-26 | 3.14 | 3.19 | 0.04 | 1.27% | 3.13 | 3.20 | 264743 | 8379.45 | 1.76% |
| 2024-03-25 | 3.21 | 3.15 | -0.09 | -2.78% | 3.14 | 3.23 | 262688 | 8405.77 | 1.75% |
| 2024-03-22 | 3.28 | 3.24 | -0.04 | -1.22% | 3.19 | 3.29 | 201167 | 6497.45 | 1.34% |
| 2024-03-21 | 3.28 | 3.28 | 0.02 | 0.61% | 3.23 | 3.29 | 237745 | 7772.41 | 1.58% |
| 2024-03-20 | 3.25 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 191877 | 6245.36 | 1.28% |
| 2024-03-19 | 3.26 | 3.26 | -0.01 | -0.31% | 3.24 | 3.31 | 296577 | 9725.02 | 1.98% |
| 2024-03-18 | 3.21 | 3.27 | 0.08 | 2.51% | 3.20 | 3.27 | 372388 | 12088.57 | 2.48% |
| 2024-03-15 | 3.09 | 3.19 | 0.08 | 2.57% | 3.07 | 3.19 | 316174 | 9935.00 | 2.11% |
| 2024-03-14 | 3.14 | 3.11 | -0.02 | -0.64% | 3.07 | 3.17 | 276366 | 8634.96 | 1.84% |
| 2024-03-13 | 3.11 | 3.13 | 0.02 | 0.64% | 3.11 | 3.17 | 400308 | 12563.25 | 2.67% |
| 2024-03-12 | 3.08 | 3.11 | 0.03 | 0.97% | 3.04 | 3.12 | 460367 | 14209.78 | 3.07% |
| 2024-03-11 | 2.99 | 3.08 | 0.08 | 2.67% | 2.99 | 3.09 | 358604 | 10905.00 | 2.39% |
| 2024-03-08 | 2.98 | 3.00 | 0.00 | 0.00% | 2.96 | 3.02 | 250741 | 7495.54 | 1.67% |
| 2024-03-07 | 3.02 | 3.00 | -0.01 | -0.33% | 2.98 | 3.08 | 434941 | 13207.83 | 2.90% |
| 2024-03-06 | 2.97 | 3.01 | 0.03 | 1.01% | 2.95 | 3.05 | 419328 | 12603.80 | 2.80% |
| 2024-03-05 | 3.05 | 2.98 | -0.12 | -3.87% | 2.97 | 3.08 | 646447 | 19401.71 | 4.31% |
| 2024-03-04 | 3.25 | 3.10 | -0.24 | -7.19% | 3.02 | 3.26 | 1378768 | 42584.41 | 9.19% |
| 2024-03-01 | 3.05 | 3.34 | 0.30 | 9.87% | 3.05 | 3.34 | 930078 | 30008.95 | 6.20% |
| 2024-02-29 | 2.83 | 3.04 | 0.19 | 6.67% | 2.83 | 3.04 | 393017 | 11592.05 | 2.62% |
| 2024-02-28 | 3.09 | 2.85 | -0.21 | -6.86% | 2.85 | 3.11 | 431392 | 12937.56 | 2.88% |
| 2024-02-27 | 2.95 | 3.06 | 0.10 | 3.38% | 2.93 | 3.06 | 329268 | 9945.28 | 2.20% |
| 2024-02-26 | 2.92 | 2.96 | 0.06 | 2.07% | 2.91 | 3.01 | 338180 | 10024.21 | 2.25% |
| 2024-02-23 | 2.85 | 2.90 | 0.07 | 2.47% | 2.82 | 2.92 | 259826 | 7436.07 | 1.73% |
| 2024-02-22 | 2.80 | 2.83 | 0.03 | 1.07% | 2.79 | 2.85 | 205822 | 5796.27 | 1.37% |
| 2024-02-21 | 2.76 | 2.80 | 0.02 | 0.72% | 2.74 | 2.91 | 357729 | 10162.60 | 2.38% |
| 2024-02-20 | 2.78 | 2.78 | -0.02 | -0.71% | 2.72 | 2.79 | 232157 | 6400.19 | 1.55% |
| 2024-02-19 | 2.71 | 2.80 | 0.15 | 5.66% | 2.68 | 2.80 | 479360 | 13186.52 | 3.20% |
| 2024-02-08 | 2.42 | 2.65 | 0.24 | 9.96% | 2.40 | 2.65 | 572771 | 14558.16 | 3.82% |
| 2024-02-07 | 2.52 | 2.41 | -0.09 | -3.60% | 2.35 | 2.52 | 485868 | 11855.36 | 3.24% |
| 2024-02-06 | 2.32 | 2.50 | 0.08 | 3.31% | 2.27 | 2.56 | 464300 | 11159.93 | 3.10% |
| 2024-02-05 | 2.64 | 2.42 | -0.27 | -10.04% | 2.42 | 2.65 | 428006 | 10578.15 | 2.85% |