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 | 2.86 | 2.91 | 0.03 | 1.04% | 2.86 | 2.95 | 214362 | 6246.83 | 2.06% |
| 2024-05-08 | 2.98 | 2.88 | -0.14 | -4.64% | 2.86 | 2.99 | 389804 | 11365.59 | 3.74% |
| 2024-05-07 | 2.94 | 3.02 | 0.05 | 1.68% | 2.93 | 3.11 | 489821 | 14635.58 | 4.70% |
| 2024-05-06 | 2.97 | 2.97 | -0.33 | -10.00% | 2.97 | 2.97 | 152853 | 4539.73 | 1.47% |
| 2024-04-30 | 3.40 | 3.30 | -0.19 | -5.44% | 3.25 | 3.42 | 253224 | 8414.36 | 2.43% |
| 2024-04-29 | 3.40 | 3.49 | 0.21 | 6.40% | 3.38 | 3.55 | 256764 | 8878.51 | 2.47% |
| 2024-04-26 | 3.21 | 3.28 | 0.04 | 1.23% | 3.21 | 3.30 | 116180 | 3795.81 | 1.12% |
| 2024-04-25 | 3.24 | 3.24 | -0.01 | -0.31% | 3.21 | 3.27 | 99707 | 3231.61 | 0.96% |
| 2024-04-24 | 3.19 | 3.25 | 0.06 | 1.88% | 3.17 | 3.25 | 120895 | 3897.72 | 1.16% |
| 2024-04-23 | 3.15 | 3.19 | 0.04 | 1.27% | 3.15 | 3.22 | 98572 | 3140.96 | 0.95% |
| 2024-04-22 | 3.13 | 3.15 | 0.01 | 0.32% | 3.07 | 3.21 | 121902 | 3840.61 | 1.17% |
| 2024-04-19 | 3.20 | 3.14 | -0.06 | -1.88% | 3.13 | 3.22 | 127017 | 4025.40 | 1.22% |
| 2024-04-18 | 3.24 | 3.20 | -0.03 | -0.93% | 3.17 | 3.28 | 148943 | 4804.71 | 1.43% |
| 2024-04-17 | 3.05 | 3.23 | 0.23 | 7.67% | 3.03 | 3.24 | 253446 | 7998.58 | 2.43% |
| 2024-04-16 | 3.23 | 3.00 | -0.33 | -9.91% | 3.00 | 3.29 | 265479 | 8123.77 | 2.55% |
| 2024-04-15 | 3.48 | 3.33 | -0.25 | -6.98% | 3.23 | 3.54 | 318533 | 10743.04 | 3.06% |
| 2024-04-12 | 3.61 | 3.58 | -0.02 | -0.56% | 3.57 | 3.84 | 293258 | 10809.52 | 2.82% |
| 2024-04-11 | 3.53 | 3.60 | 0.05 | 1.41% | 3.50 | 3.65 | 110618 | 3973.16 | 1.06% |
| 2024-04-10 | 3.65 | 3.55 | -0.10 | -2.74% | 3.52 | 3.68 | 130615 | 4678.77 | 1.25% |
| 2024-04-09 | 3.62 | 3.65 | 0.04 | 1.11% | 3.61 | 3.68 | 95536 | 3481.37 | 0.92% |
| 2024-04-08 | 3.72 | 3.61 | -0.14 | -3.73% | 3.60 | 3.73 | 133478 | 4873.22 | 1.28% |
| 2024-04-03 | 3.85 | 3.75 | -0.10 | -2.60% | 3.72 | 3.85 | 147183 | 5537.46 | 1.41% |
| 2024-04-02 | 3.88 | 3.85 | 0.00 | 0.00% | 3.79 | 3.89 | 129733 | 4981.16 | 1.25% |
| 2024-04-01 | 3.85 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 131869 | 5053.59 | 1.27% |
| 2024-03-29 | 3.75 | 3.80 | 0.06 | 1.60% | 3.70 | 3.81 | 144807 | 5441.69 | 1.39% |
| 2024-03-28 | 3.59 | 3.74 | 0.14 | 3.89% | 3.58 | 3.81 | 186518 | 6947.06 | 1.79% |
| 2024-03-27 | 3.79 | 3.60 | -0.17 | -4.51% | 3.59 | 3.79 | 166736 | 6139.55 | 1.60% |
| 2024-03-26 | 3.80 | 3.77 | -0.05 | -1.31% | 3.68 | 3.85 | 178799 | 6729.69 | 1.72% |
| 2024-03-25 | 3.92 | 3.82 | -0.11 | -2.80% | 3.81 | 3.95 | 197602 | 7679.13 | 1.90% |
| 2024-03-22 | 4.02 | 3.93 | -0.07 | -1.75% | 3.88 | 4.02 | 236846 | 9316.34 | 2.27% |
| 2024-03-21 | 3.97 | 4.00 | 0.04 | 1.01% | 3.95 | 4.03 | 281596 | 11232.61 | 2.70% |
| 2024-03-20 | 3.91 | 3.96 | 0.03 | 0.76% | 3.90 | 3.97 | 183007 | 7211.22 | 1.76% |
| 2024-03-19 | 3.96 | 3.93 | -0.05 | -1.26% | 3.90 | 3.99 | 240528 | 9488.34 | 2.31% |
| 2024-03-18 | 3.91 | 3.98 | 0.09 | 2.31% | 3.89 | 3.98 | 347248 | 13670.20 | 3.33% |
| 2024-03-15 | 3.78 | 3.89 | 0.07 | 1.83% | 3.77 | 3.89 | 307306 | 11855.43 | 2.95% |
| 2024-03-14 | 3.88 | 3.82 | -0.03 | -0.78% | 3.76 | 3.90 | 237379 | 9107.79 | 2.28% |
| 2024-03-13 | 3.83 | 3.85 | 0.00 | 0.00% | 3.82 | 3.89 | 298681 | 11515.92 | 2.87% |
| 2024-03-12 | 3.85 | 3.85 | 0.04 | 1.05% | 3.81 | 3.88 | 362373 | 13908.86 | 3.48% |
| 2024-03-11 | 3.85 | 3.81 | -0.01 | -0.26% | 3.74 | 3.87 | 323775 | 12268.72 | 3.11% |
| 2024-03-08 | 3.79 | 3.82 | 0.01 | 0.26% | 3.72 | 3.88 | 394986 | 14972.46 | 3.79% |
| 2024-03-07 | 4.00 | 3.81 | -0.17 | -4.27% | 3.76 | 4.05 | 821814 | 31965.47 | 7.89% |
| 2024-03-06 | 3.58 | 3.98 | 0.36 | 9.94% | 3.58 | 3.98 | 539908 | 20802.62 | 5.18% |
| 2024-03-05 | 3.68 | 3.62 | -0.11 | -2.95% | 3.60 | 3.69 | 217682 | 7918.05 | 2.09% |
| 2024-03-04 | 3.66 | 3.73 | 0.09 | 2.47% | 3.60 | 3.73 | 327975 | 12056.67 | 3.15% |
| 2024-03-01 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.66 | 276074 | 10003.86 | 2.65% |
| 2024-02-29 | 3.39 | 3.58 | 0.16 | 4.68% | 3.38 | 3.58 | 295462 | 10401.54 | 2.84% |
| 2024-02-28 | 3.79 | 3.42 | -0.35 | -9.28% | 3.40 | 3.83 | 566412 | 20616.50 | 5.44% |
| 2024-02-27 | 3.60 | 3.77 | 0.11 | 3.01% | 3.57 | 3.77 | 467041 | 17273.04 | 4.49% |
| 2024-02-26 | 3.62 | 3.66 | 0.14 | 3.98% | 3.54 | 3.73 | 598646 | 21792.21 | 5.75% |
| 2024-02-23 | 3.41 | 3.52 | 0.14 | 4.14% | 3.36 | 3.55 | 515878 | 17778.85 | 4.95% |
| 2024-02-22 | 3.31 | 3.38 | 0.07 | 2.11% | 3.30 | 3.40 | 426445 | 14328.59 | 4.10% |
| 2024-02-21 | 3.24 | 3.31 | 0.01 | 0.30% | 3.21 | 3.45 | 551990 | 18452.77 | 5.30% |
| 2024-02-20 | 3.20 | 3.30 | -0.03 | -0.90% | 3.16 | 3.38 | 573607 | 18790.36 | 5.51% |
| 2024-02-19 | 3.35 | 3.33 | 0.05 | 1.52% | 3.20 | 3.61 | 894048 | 30116.68 | 8.59% |
| 2024-02-08 | 3.10 | 3.28 | 0.30 | 10.07% | 2.97 | 3.28 | 973846 | 30774.54 | 9.35% |
| 2024-02-07 | 2.78 | 2.98 | 0.27 | 9.96% | 2.76 | 2.98 | 225521 | 6626.01 | 2.17% |
| 2024-02-06 | 2.65 | 2.71 | -0.20 | -6.87% | 2.62 | 2.91 | 482792 | 12973.22 | 4.64% |
| 2024-02-05 | 3.19 | 2.91 | -0.32 | -9.91% | 2.91 | 3.19 | 233543 | 6863.90 | 2.24% |
| 2024-02-02 | 3.39 | 3.23 | -0.16 | -4.72% | 3.07 | 3.45 | 210469 | 6894.04 | 2.02% |
| 2024-02-01 | 3.40 | 3.39 | -0.06 | -1.74% | 3.29 | 3.55 | 212100 | 7221.40 | 2.04% |
| 2024-01-31 | 3.74 | 3.45 | -0.25 | -6.76% | 3.43 | 3.74 | 173140 | 6148.67 | 1.66% |
| 2024-01-30 | 3.83 | 3.70 | -0.13 | -3.39% | 3.68 | 3.86 | 124132 | 4676.56 | 1.19% |