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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.03 | 2.99 | -0.15 | -4.78% | 2.89 | 3.06 | 554148 | 16586.94 | 6.01% |
| 2024-05-10 | 3.21 | 3.14 | -0.05 | -1.57% | 3.10 | 3.36 | 708349 | 22553.08 | 7.69% |
| 2024-05-09 | 3.26 | 3.19 | -0.05 | -1.54% | 3.14 | 3.32 | 904545 | 29002.90 | 9.81% |
| 2024-05-08 | 3.38 | 3.24 | -0.21 | -6.09% | 3.19 | 3.45 | 1192658 | 39536.25 | 12.94% |
| 2024-05-07 | 3.25 | 3.45 | 0.18 | 5.50% | 3.23 | 3.80 | 1889752 | 66248.84 | 20.51% |
| 2024-05-06 | 3.13 | 3.27 | 0.11 | 3.48% | 3.01 | 3.34 | 1460967 | 46451.93 | 15.85% |
| 2024-04-30 | 3.18 | 3.16 | 0.10 | 3.27% | 3.05 | 3.36 | 1977288 | 62889.72 | 21.45% |
| 2024-04-29 | 2.71 | 3.06 | 0.51 | 20.00% | 2.71 | 3.06 | 992925 | 29601.40 | 10.77% |
| 2024-04-26 | 2.64 | 2.55 | -0.09 | -3.41% | 2.51 | 2.71 | 657686 | 17142.15 | 7.14% |
| 2024-04-25 | 2.68 | 2.64 | -0.09 | -3.30% | 2.63 | 2.80 | 534096 | 14466.46 | 5.80% |
| 2024-04-24 | 2.61 | 2.73 | 0.09 | 3.41% | 2.59 | 2.79 | 540423 | 14692.04 | 5.86% |
| 2024-04-23 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.76 | 515316 | 13794.19 | 5.59% |
| 2024-04-22 | 2.79 | 2.59 | -0.25 | -8.80% | 2.55 | 2.80 | 709815 | 18724.43 | 7.70% |
| 2024-04-19 | 2.65 | 2.84 | 0.15 | 5.58% | 2.63 | 2.90 | 933902 | 26008.22 | 10.13% |
| 2024-04-18 | 2.60 | 2.69 | 0.03 | 1.13% | 2.53 | 2.83 | 911552 | 24455.45 | 9.89% |
| 2024-04-17 | 2.31 | 2.66 | 0.43 | 19.28% | 2.31 | 2.68 | 950049 | 24293.68 | 10.31% |
| 2024-04-16 | 2.52 | 2.23 | -0.34 | -13.23% | 2.22 | 2.55 | 671987 | 15643.12 | 7.29% |
| 2024-04-15 | 2.77 | 2.57 | -0.24 | -8.54% | 2.39 | 2.79 | 746811 | 19300.73 | 8.10% |
| 2024-04-12 | 2.88 | 2.81 | -0.07 | -2.43% | 2.78 | 2.93 | 483119 | 13764.84 | 5.24% |
| 2024-04-11 | 2.98 | 2.88 | -0.15 | -4.95% | 2.87 | 2.99 | 608876 | 17768.68 | 6.61% |
| 2024-04-10 | 3.08 | 3.03 | -0.09 | -2.88% | 2.94 | 3.12 | 674023 | 20348.84 | 7.31% |
| 2024-04-09 | 3.09 | 3.12 | 0.06 | 1.96% | 3.09 | 3.26 | 648181 | 20428.27 | 7.03% |
| 2024-04-08 | 3.14 | 3.06 | -0.19 | -5.85% | 3.05 | 3.19 | 733319 | 22764.62 | 7.96% |
| 2024-04-03 | 3.30 | 3.25 | -0.26 | -7.41% | 3.14 | 3.47 | 1299662 | 42461.48 | 14.10% |
| 2024-04-02 | 3.29 | 3.51 | 0.26 | 8.00% | 3.26 | 3.90 | 1957052 | 69517.98 | 21.24% |
| 2024-04-01 | 3.20 | 3.25 | 0.14 | 4.50% | 3.12 | 3.34 | 1269326 | 41041.25 | 13.77% |
| 2024-03-29 | 2.99 | 3.11 | 0.16 | 5.42% | 2.96 | 3.24 | 1158032 | 35778.86 | 12.57% |
| 2024-03-28 | 2.75 | 2.95 | 0.20 | 7.27% | 2.75 | 2.99 | 719100 | 20729.54 | 7.80% |
| 2024-03-27 | 2.94 | 2.75 | -0.25 | -8.33% | 2.72 | 2.95 | 684297 | 19299.85 | 7.43% |
| 2024-03-26 | 2.91 | 3.00 | 0.06 | 2.04% | 2.81 | 3.05 | 731567 | 21472.01 | 7.94% |
| 2024-03-25 | 2.96 | 2.94 | -0.05 | -1.67% | 2.92 | 3.13 | 808971 | 24547.88 | 8.78% |
| 2024-03-22 | 3.06 | 2.99 | -0.11 | -3.55% | 2.97 | 3.17 | 1066668 | 32559.16 | 11.57% |
| 2024-03-21 | 3.20 | 3.10 | -0.04 | -1.27% | 3.03 | 3.40 | 1921232 | 61469.45 | 20.85% |
| 2024-03-20 | 2.62 | 3.14 | 0.52 | 19.85% | 2.60 | 3.14 | 674041 | 19950.11 | 7.31% |
| 2024-03-19 | 2.61 | 2.62 | 0.02 | 0.77% | 2.59 | 2.68 | 375676 | 9876.37 | 4.08% |
| 2024-03-18 | 2.56 | 2.60 | 0.03 | 1.17% | 2.54 | 2.61 | 344346 | 8853.52 | 3.74% |
| 2024-03-15 | 2.49 | 2.57 | 0.08 | 3.21% | 2.47 | 2.58 | 366543 | 9264.02 | 3.98% |
| 2024-03-14 | 2.52 | 2.49 | -0.03 | -1.19% | 2.44 | 2.56 | 358345 | 8986.45 | 3.89% |
| 2024-03-13 | 2.59 | 2.52 | -0.06 | -2.33% | 2.49 | 2.61 | 349298 | 8832.76 | 3.79% |
| 2024-03-12 | 2.49 | 2.58 | 0.11 | 4.45% | 2.46 | 2.59 | 484093 | 12288.60 | 5.25% |
| 2024-03-11 | 2.43 | 2.47 | 0.04 | 1.65% | 2.39 | 2.48 | 333402 | 8138.49 | 3.62% |
| 2024-03-08 | 2.43 | 2.43 | -0.01 | -0.41% | 2.39 | 2.49 | 360870 | 8786.75 | 3.92% |
| 2024-03-07 | 2.36 | 2.44 | 0.09 | 3.83% | 2.35 | 2.47 | 398659 | 9663.41 | 4.33% |
| 2024-03-06 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.39 | 258540 | 6080.55 | 2.81% |
| 2024-03-05 | 2.39 | 2.32 | -0.08 | -3.33% | 2.31 | 2.40 | 281803 | 6622.83 | 3.06% |
| 2024-03-04 | 2.45 | 2.40 | -0.04 | -1.64% | 2.32 | 2.46 | 378939 | 9031.08 | 4.11% |
| 2024-03-01 | 2.47 | 2.44 | -0.01 | -0.41% | 2.39 | 2.51 | 388913 | 9505.56 | 4.22% |
| 2024-02-29 | 2.34 | 2.45 | 0.11 | 4.70% | 2.32 | 2.46 | 522066 | 12567.67 | 5.66% |
| 2024-02-28 | 2.56 | 2.34 | -0.20 | -7.87% | 2.33 | 2.72 | 823522 | 20919.69 | 8.94% |
| 2024-02-27 | 2.48 | 2.54 | 0.04 | 1.60% | 2.45 | 2.54 | 443616 | 11105.14 | 4.81% |
| 2024-02-26 | 2.43 | 2.50 | 0.06 | 2.46% | 2.41 | 2.56 | 554061 | 13763.30 | 6.01% |
| 2024-02-23 | 2.37 | 2.44 | 0.09 | 3.83% | 2.32 | 2.45 | 608004 | 14554.83 | 6.60% |
| 2024-02-22 | 2.22 | 2.35 | 0.12 | 5.38% | 2.22 | 2.38 | 589637 | 13530.52 | 6.40% |
| 2024-02-21 | 2.04 | 2.23 | 0.18 | 8.78% | 2.02 | 2.35 | 737938 | 16266.63 | 8.01% |
| 2024-02-20 | 1.97 | 2.05 | 0.07 | 3.54% | 1.92 | 2.06 | 502254 | 10116.77 | 5.45% |
| 2024-02-19 | 1.80 | 1.98 | 0.14 | 7.61% | 1.79 | 2.08 | 683629 | 13145.91 | 7.42% |
| 2024-02-08 | 1.66 | 1.84 | 0.18 | 10.84% | 1.57 | 1.84 | 685505 | 11639.41 | 7.44% |
| 2024-02-07 | 1.87 | 1.66 | -0.21 | -11.23% | 1.63 | 1.90 | 607466 | 10437.91 | 6.59% |
| 2024-02-06 | 1.86 | 1.87 | -0.07 | -3.61% | 1.70 | 1.99 | 616514 | 11123.36 | 6.69% |
| 2024-02-05 | 2.25 | 1.94 | -0.31 | -13.78% | 1.89 | 2.26 | 660332 | 13176.90 | 7.17% |