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 | 3.34 | 3.38 | -0.01 | -0.29% | 3.27 | 3.45 | 726113 | 24346.17 | 3.28% |
| 2024-05-07 | 3.44 | 3.39 | -0.01 | -0.29% | 3.37 | 3.48 | 718365 | 24652.06 | 3.25% |
| 2024-05-06 | 3.27 | 3.40 | 0.07 | 2.10% | 3.27 | 3.40 | 668101 | 22333.59 | 3.02% |
| 2024-04-30 | 3.41 | 3.33 | -0.10 | -2.92% | 3.32 | 3.45 | 670245 | 22632.40 | 3.03% |
| 2024-04-29 | 3.50 | 3.43 | -0.14 | -3.92% | 3.40 | 3.51 | 843341 | 29038.19 | 3.82% |
| 2024-04-26 | 3.37 | 3.57 | 0.20 | 5.93% | 3.37 | 3.60 | 1062403 | 37162.12 | 4.81% |
| 2024-04-25 | 3.33 | 3.37 | -0.04 | -1.17% | 3.30 | 3.41 | 618250 | 20761.13 | 2.80% |
| 2024-04-24 | 3.18 | 3.41 | 0.24 | 7.57% | 3.14 | 3.49 | 1031795 | 34068.10 | 4.67% |
| 2024-04-23 | 3.20 | 3.17 | -0.19 | -5.65% | 3.13 | 3.29 | 956359 | 30525.05 | 4.33% |
| 2024-04-22 | 3.47 | 3.36 | -0.21 | -5.88% | 3.34 | 3.53 | 1105280 | 37719.04 | 5.00% |
| 2024-04-19 | 3.50 | 3.57 | 0.01 | 0.28% | 3.48 | 3.74 | 1421043 | 51263.98 | 6.43% |
| 2024-04-18 | 3.40 | 3.56 | 0.06 | 1.71% | 3.33 | 3.60 | 1288014 | 44611.90 | 5.83% |
| 2024-04-17 | 3.35 | 3.50 | 0.10 | 2.94% | 3.35 | 3.55 | 1273596 | 44301.73 | 5.76% |
| 2024-04-16 | 3.77 | 3.40 | -0.38 | -10.05% | 3.40 | 3.88 | 1803765 | 65267.87 | 8.16% |
| 2024-04-15 | 3.84 | 3.78 | -0.31 | -7.58% | 3.68 | 3.89 | 2067328 | 78392.52 | 9.35% |
| 2024-04-12 | 3.89 | 4.09 | 0.37 | 9.95% | 3.74 | 4.09 | 2854363 | 111460.79 | 12.91% |
| 2024-04-11 | 3.83 | 3.72 | -0.31 | -7.69% | 3.64 | 3.92 | 2713799 | 102401.36 | 12.28% |
| 2024-04-10 | 3.94 | 4.03 | 0.27 | 7.18% | 3.93 | 4.14 | 3290615 | 133276.02 | 14.89% |
| 2024-04-09 | 3.72 | 3.76 | 0.13 | 3.58% | 3.65 | 3.98 | 3003445 | 114634.19 | 13.59% |
| 2024-04-08 | 3.40 | 3.63 | 0.33 | 10.00% | 3.40 | 3.63 | 1339570 | 47773.34 | 6.06% |
| 2024-04-03 | 3.30 | 3.30 | 0.14 | 4.43% | 3.22 | 3.42 | 1567178 | 51770.78 | 7.09% |
| 2024-04-02 | 3.09 | 3.16 | 0.03 | 0.96% | 3.07 | 3.19 | 684215 | 21552.05 | 3.10% |
| 2024-04-01 | 3.18 | 3.13 | 0.00 | 0.00% | 3.07 | 3.23 | 826609 | 25812.26 | 3.74% |
| 2024-03-29 | 3.09 | 3.13 | 0.12 | 3.99% | 3.06 | 3.18 | 815000 | 25341.34 | 3.69% |
| 2024-03-28 | 2.92 | 3.01 | 0.07 | 2.38% | 2.92 | 3.02 | 381738 | 11380.67 | 1.73% |
| 2024-03-27 | 2.98 | 2.94 | -0.06 | -2.00% | 2.94 | 3.01 | 394930 | 11736.33 | 1.79% |
| 2024-03-26 | 3.03 | 3.00 | -0.04 | -1.32% | 2.95 | 3.04 | 469323 | 14029.28 | 2.12% |
| 2024-03-25 | 3.05 | 3.04 | -0.06 | -1.94% | 3.01 | 3.12 | 639310 | 19657.56 | 2.89% |
| 2024-03-22 | 3.15 | 3.10 | -0.16 | -4.91% | 3.08 | 3.18 | 773236 | 24114.38 | 3.50% |
| 2024-03-21 | 3.27 | 3.26 | 0.16 | 5.16% | 3.20 | 3.39 | 1385850 | 45293.67 | 6.27% |
| 2024-03-20 | 3.08 | 3.10 | -0.03 | -0.96% | 3.06 | 3.14 | 502421 | 15555.04 | 2.27% |
| 2024-03-19 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.24 | 731393 | 23142.59 | 3.31% |
| 2024-03-18 | 3.15 | 3.16 | -0.02 | -0.63% | 3.11 | 3.22 | 842069 | 26489.32 | 3.81% |
| 2024-03-15 | 3.10 | 3.18 | 0.01 | 0.32% | 3.03 | 3.25 | 1848754 | 57739.15 | 8.36% |
| 2024-03-14 | 2.96 | 3.17 | 0.29 | 10.07% | 2.93 | 3.17 | 1947927 | 60929.15 | 8.81% |
| 2024-03-13 | 2.85 | 2.88 | -0.02 | -0.69% | 2.85 | 2.89 | 296048 | 8487.68 | 1.34% |
| 2024-03-12 | 2.92 | 2.90 | -0.06 | -2.03% | 2.88 | 2.95 | 473550 | 13750.66 | 2.14% |
| 2024-03-11 | 2.94 | 2.96 | 0.12 | 4.23% | 2.86 | 2.98 | 722938 | 21108.46 | 3.27% |
| 2024-03-08 | 2.87 | 2.84 | -0.06 | -2.07% | 2.80 | 2.92 | 627398 | 17808.67 | 2.84% |
| 2024-03-07 | 2.86 | 2.90 | 0.04 | 1.40% | 2.86 | 3.04 | 1017446 | 30040.51 | 4.60% |
| 2024-03-06 | 2.89 | 2.86 | -0.09 | -3.05% | 2.77 | 2.95 | 1159536 | 33044.98 | 5.25% |
| 2024-03-05 | 2.96 | 2.95 | 0.14 | 4.98% | 2.91 | 3.09 | 1763963 | 53138.34 | 7.98% |
| 2024-03-04 | 2.62 | 2.81 | 0.26 | 10.20% | 2.62 | 2.81 | 457452 | 12696.35 | 2.07% |
| 2024-03-01 | 2.49 | 2.55 | 0.04 | 1.59% | 2.49 | 2.55 | 202930 | 5110.32 | 0.92% |
| 2024-02-29 | 2.38 | 2.51 | 0.11 | 4.58% | 2.38 | 2.54 | 225451 | 5600.45 | 1.02% |
| 2024-02-28 | 2.50 | 2.40 | -0.10 | -4.00% | 2.39 | 2.55 | 244555 | 6083.81 | 1.11% |
| 2024-02-27 | 2.45 | 2.50 | 0.05 | 2.04% | 2.44 | 2.50 | 163358 | 4050.86 | 0.74% |
| 2024-02-26 | 2.42 | 2.45 | 0.03 | 1.24% | 2.41 | 2.48 | 201624 | 4935.13 | 0.91% |
| 2024-02-23 | 2.41 | 2.42 | 0.02 | 0.83% | 2.38 | 2.43 | 154823 | 3721.37 | 0.70% |
| 2024-02-22 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 134037 | 3210.67 | 0.61% |
| 2024-02-21 | 2.36 | 2.40 | 0.03 | 1.27% | 2.34 | 2.43 | 179046 | 4298.02 | 0.81% |
| 2024-02-20 | 2.38 | 2.37 | 0.00 | 0.00% | 2.34 | 2.39 | 123187 | 2908.28 | 0.56% |
| 2024-02-19 | 2.34 | 2.37 | 0.06 | 2.60% | 2.33 | 2.39 | 167335 | 3950.40 | 0.76% |
| 2024-02-08 | 2.23 | 2.31 | 0.10 | 4.52% | 2.19 | 2.31 | 230070 | 5194.12 | 1.04% |
| 2024-02-07 | 2.24 | 2.21 | -0.02 | -0.90% | 2.17 | 2.28 | 203331 | 4533.98 | 0.92% |
| 2024-02-06 | 2.13 | 2.23 | 0.11 | 5.19% | 2.05 | 2.29 | 231269 | 5008.41 | 1.05% |
| 2024-02-05 | 2.26 | 2.12 | -0.15 | -6.61% | 2.09 | 2.27 | 260033 | 5591.04 | 1.18% |
| 2024-02-02 | 2.34 | 2.27 | -0.06 | -2.58% | 2.21 | 2.40 | 236195 | 5488.40 | 1.07% |
| 2024-02-01 | 2.38 | 2.33 | -0.06 | -2.51% | 2.31 | 2.38 | 171743 | 4023.92 | 0.78% |
| 2024-01-31 | 2.48 | 2.39 | -0.11 | -4.40% | 2.38 | 2.48 | 164882 | 3989.21 | 0.75% |
| 2024-01-30 | 2.53 | 2.50 | -0.04 | -1.57% | 2.50 | 2.56 | 111122 | 2805.51 | 0.50% |