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 | 3.08 | 3.18 | 0.18 | 6.00% | 3.04 | 3.37 | 579435 | 18370.58 | 5.49% |
| 2024-05-07 | 2.99 | 3.00 | 0.04 | 1.35% | 2.93 | 3.06 | 167750 | 5020.72 | 1.59% |
| 2024-05-06 | 2.90 | 2.96 | 0.06 | 2.07% | 2.90 | 3.00 | 127527 | 3772.54 | 1.21% |
| 2024-04-30 | 2.87 | 2.90 | 0.02 | 0.69% | 2.84 | 2.93 | 116355 | 3364.04 | 1.10% |
| 2024-04-29 | 2.78 | 2.88 | 0.12 | 4.35% | 2.77 | 2.89 | 148720 | 4233.96 | 1.41% |
| 2024-04-26 | 2.68 | 2.76 | 0.07 | 2.60% | 2.64 | 2.77 | 178791 | 4847.59 | 1.69% |
| 2024-04-25 | 2.66 | 2.69 | 0.00 | 0.00% | 2.66 | 2.74 | 125116 | 3390.91 | 1.19% |
| 2024-04-24 | 2.65 | 2.69 | -0.01 | -0.37% | 2.59 | 2.71 | 166180 | 4389.88 | 1.57% |
| 2024-04-23 | 2.68 | 2.70 | 0.04 | 1.50% | 2.64 | 2.75 | 132081 | 3557.21 | 1.25% |
| 2024-04-22 | 2.64 | 2.66 | 0.02 | 0.76% | 2.58 | 2.68 | 101315 | 2677.09 | 0.96% |
| 2024-04-19 | 2.66 | 2.64 | -0.02 | -0.75% | 2.61 | 2.70 | 86124 | 2285.05 | 0.82% |
| 2024-04-18 | 2.72 | 2.66 | -0.05 | -1.85% | 2.64 | 2.73 | 124073 | 3315.64 | 1.18% |
| 2024-04-17 | 2.51 | 2.71 | 0.26 | 10.61% | 2.50 | 2.72 | 190811 | 5071.33 | 1.81% |
| 2024-04-16 | 2.72 | 2.45 | -0.31 | -11.23% | 2.45 | 2.74 | 231424 | 5881.89 | 2.19% |
| 2024-04-15 | 2.92 | 2.76 | -0.18 | -6.12% | 2.71 | 2.95 | 212790 | 5921.67 | 2.02% |
| 2024-04-12 | 3.03 | 2.94 | -0.09 | -2.97% | 2.93 | 3.06 | 127314 | 3783.68 | 1.21% |
| 2024-04-11 | 3.00 | 3.03 | 0.03 | 1.00% | 2.96 | 3.07 | 112161 | 3404.08 | 1.06% |
| 2024-04-10 | 3.07 | 3.00 | -0.07 | -2.28% | 2.97 | 3.07 | 110318 | 3325.12 | 1.04% |
| 2024-04-09 | 3.02 | 3.07 | 0.05 | 1.66% | 2.98 | 3.08 | 131476 | 3981.16 | 1.25% |
| 2024-04-08 | 3.09 | 3.02 | -0.08 | -2.58% | 3.02 | 3.10 | 113281 | 3452.16 | 1.07% |
| 2024-04-03 | 3.11 | 3.10 | -0.04 | -1.27% | 3.08 | 3.15 | 125015 | 3884.24 | 1.18% |
| 2024-04-02 | 3.17 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 127281 | 3994.86 | 1.21% |
| 2024-04-01 | 3.07 | 3.16 | 0.08 | 2.60% | 3.07 | 3.16 | 154742 | 4843.29 | 1.47% |
| 2024-03-29 | 3.08 | 3.08 | 0.03 | 0.98% | 3.03 | 3.11 | 130262 | 3993.74 | 1.23% |
| 2024-03-28 | 3.03 | 3.05 | 0.00 | 0.00% | 3.00 | 3.10 | 166516 | 5092.04 | 1.58% |
| 2024-03-27 | 3.07 | 3.05 | -0.01 | -0.33% | 3.05 | 3.15 | 195387 | 6052.29 | 1.85% |
| 2024-03-26 | 3.15 | 3.06 | -0.07 | -2.24% | 3.00 | 3.16 | 236584 | 7248.01 | 2.24% |
| 2024-03-25 | 3.06 | 3.13 | 0.07 | 2.29% | 3.06 | 3.22 | 333999 | 10526.04 | 3.16% |
| 2024-03-22 | 3.11 | 3.06 | -0.06 | -1.92% | 3.02 | 3.14 | 185150 | 5670.18 | 1.75% |
| 2024-03-21 | 3.13 | 3.12 | -0.01 | -0.32% | 3.07 | 3.16 | 167928 | 5232.03 | 2.07% |
| 2024-03-20 | 3.10 | 3.13 | 0.06 | 1.95% | 3.06 | 3.17 | 231362 | 7201.46 | 2.85% |
| 2024-03-19 | 3.08 | 3.07 | -0.03 | -0.97% | 3.06 | 3.12 | 243863 | 7526.98 | 3.00% |
| 2024-03-18 | 3.11 | 3.10 | -0.02 | -0.64% | 3.02 | 3.12 | 333607 | 10210.49 | 4.11% |
| 2024-03-15 | 2.96 | 3.12 | 0.17 | 5.76% | 2.96 | 3.36 | 458577 | 14376.62 | 5.65% |
| 2024-03-14 | 2.95 | 2.95 | 0.05 | 1.72% | 2.88 | 3.04 | 245173 | 7234.82 | 3.02% |
| 2024-03-13 | 2.94 | 2.90 | -0.05 | -1.69% | 2.85 | 2.96 | 164530 | 4758.40 | 2.03% |
| 2024-03-12 | 2.82 | 2.95 | 0.12 | 4.24% | 2.82 | 3.02 | 297450 | 8758.80 | 3.66% |
| 2024-03-11 | 2.71 | 2.83 | 0.12 | 4.43% | 2.69 | 2.85 | 171625 | 4740.94 | 2.11% |
| 2024-03-08 | 2.72 | 2.71 | 0.01 | 0.37% | 2.69 | 2.75 | 102104 | 2775.67 | 1.26% |
| 2024-03-07 | 2.72 | 2.70 | -0.02 | -0.74% | 2.69 | 2.80 | 133190 | 3650.15 | 1.64% |
| 2024-03-06 | 2.70 | 2.72 | 0.00 | 0.00% | 2.66 | 2.75 | 132419 | 3591.14 | 1.63% |
| 2024-03-05 | 2.80 | 2.72 | -0.12 | -4.23% | 2.71 | 2.81 | 171058 | 4684.89 | 2.11% |
| 2024-03-04 | 2.78 | 2.84 | 0.06 | 2.16% | 2.77 | 2.88 | 215778 | 6064.28 | 2.66% |
| 2024-03-01 | 2.74 | 2.78 | 0.04 | 1.46% | 2.72 | 2.79 | 169598 | 4672.07 | 2.09% |
| 2024-02-29 | 2.64 | 2.74 | 0.08 | 3.01% | 2.60 | 2.75 | 241489 | 6516.72 | 2.97% |
| 2024-02-28 | 2.94 | 2.66 | -0.25 | -8.59% | 2.66 | 3.00 | 352281 | 10036.96 | 4.34% |
| 2024-02-27 | 2.76 | 2.91 | 0.04 | 1.39% | 2.76 | 2.93 | 277983 | 7919.68 | 3.42% |
| 2024-02-26 | 2.83 | 2.87 | 0.05 | 1.77% | 2.78 | 2.97 | 223059 | 6395.46 | 2.75% |
| 2024-02-23 | 2.70 | 2.82 | 0.13 | 4.83% | 2.69 | 2.83 | 213813 | 5890.68 | 2.63% |
| 2024-02-22 | 2.61 | 2.69 | 0.07 | 2.67% | 2.59 | 2.71 | 196328 | 5204.57 | 2.42% |
| 2024-02-21 | 2.53 | 2.62 | 0.05 | 1.95% | 2.51 | 2.71 | 245592 | 6463.61 | 3.02% |
| 2024-02-20 | 2.49 | 2.57 | 0.08 | 3.21% | 2.43 | 2.57 | 224647 | 5660.20 | 2.77% |
| 2024-02-19 | 2.42 | 2.49 | 0.10 | 4.18% | 2.40 | 2.51 | 446389 | 10958.40 | 5.50% |
| 2024-02-08 | 2.20 | 2.39 | 0.19 | 8.64% | 2.03 | 2.40 | 641591 | 14101.37 | 7.90% |
| 2024-02-07 | 2.44 | 2.20 | -0.15 | -6.38% | 2.13 | 2.48 | 448671 | 10007.01 | 5.52% |
| 2024-02-06 | 2.30 | 2.35 | 0.02 | 0.86% | 2.12 | 2.47 | 378018 | 8570.05 | 4.65% |
| 2024-02-05 | 2.73 | 2.33 | -0.37 | -13.70% | 2.28 | 2.73 | 318496 | 7663.17 | 3.92% |
| 2024-02-02 | 2.90 | 2.70 | -0.19 | -6.57% | 2.60 | 2.94 | 214564 | 5942.15 | 2.64% |
| 2024-02-01 | 2.98 | 2.89 | -0.10 | -3.34% | 2.85 | 2.98 | 176427 | 5129.34 | 2.17% |
| 2024-01-31 | 3.15 | 2.99 | -0.18 | -5.68% | 2.95 | 3.20 | 178086 | 5431.62 | 2.19% |
| 2024-01-30 | 3.25 | 3.17 | -0.11 | -3.35% | 3.15 | 3.27 | 102078 | 3284.96 | 1.26% |