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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.10 | 3.12 | 0.01 | 0.32% | 3.06 | 3.18 | 65799 | 2067.67 | 1.28% |
| 2024-05-14 | 3.06 | 3.11 | 0.06 | 1.97% | 3.04 | 3.12 | 65834 | 2032.78 | 1.28% |
| 2024-05-13 | 3.14 | 3.05 | -0.11 | -3.48% | 3.00 | 3.18 | 99523 | 3048.06 | 1.93% |
| 2024-05-10 | 3.24 | 3.16 | -0.08 | -2.47% | 3.13 | 3.25 | 68815 | 2185.96 | 1.34% |
| 2024-05-09 | 3.16 | 3.24 | 0.09 | 2.86% | 3.15 | 3.25 | 78841 | 2545.15 | 1.53% |
| 2024-05-08 | 3.22 | 3.15 | -0.06 | -1.87% | 3.14 | 3.22 | 69215 | 2191.78 | 1.34% |
| 2024-05-07 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.25 | 78085 | 2501.55 | 1.52% |
| 2024-05-06 | 3.19 | 3.17 | 0.04 | 1.28% | 3.14 | 3.28 | 108690 | 3464.18 | 2.11% |
| 2024-04-30 | 3.18 | 3.13 | -0.06 | -1.88% | 3.06 | 3.21 | 101983 | 3194.12 | 1.98% |
| 2024-04-29 | 3.02 | 3.19 | 0.16 | 5.28% | 3.01 | 3.19 | 160033 | 4999.41 | 3.11% |
| 2024-04-26 | 3.04 | 3.03 | -0.11 | -3.50% | 2.92 | 3.09 | 175883 | 5304.28 | 3.42% |
| 2024-04-25 | 3.10 | 3.14 | 0.03 | 0.96% | 3.03 | 3.15 | 107695 | 3346.66 | 2.09% |
| 2024-04-24 | 2.93 | 3.11 | 0.18 | 6.14% | 2.93 | 3.12 | 122921 | 3770.19 | 2.39% |
| 2024-04-23 | 2.86 | 2.93 | 0.08 | 2.81% | 2.82 | 2.97 | 108985 | 3169.17 | 2.12% |
| 2024-04-22 | 2.94 | 2.85 | -0.10 | -3.39% | 2.78 | 2.95 | 157869 | 4488.29 | 3.07% |
| 2024-04-19 | 2.86 | 2.95 | 0.09 | 3.15% | 2.81 | 3.05 | 158787 | 4609.05 | 3.08% |
| 2024-04-18 | 2.93 | 2.86 | -0.06 | -2.05% | 2.79 | 2.94 | 122957 | 3527.12 | 2.39% |
| 2024-04-17 | 2.61 | 2.92 | 0.36 | 14.06% | 2.61 | 2.93 | 186545 | 5254.81 | 3.62% |
| 2024-04-16 | 2.96 | 2.56 | -0.43 | -14.38% | 2.54 | 2.96 | 217004 | 5767.94 | 4.22% |
| 2024-04-15 | 3.25 | 2.99 | -0.28 | -8.56% | 2.92 | 3.29 | 185504 | 5635.67 | 3.60% |
| 2024-04-12 | 3.31 | 3.27 | -0.04 | -1.21% | 3.27 | 3.39 | 80339 | 2672.63 | 1.56% |
| 2024-04-11 | 3.28 | 3.31 | 0.01 | 0.30% | 3.25 | 3.37 | 73620 | 2449.67 | 1.43% |
| 2024-04-10 | 3.42 | 3.30 | -0.12 | -3.51% | 3.24 | 3.42 | 106891 | 3546.60 | 2.08% |
| 2024-04-09 | 3.40 | 3.42 | 0.03 | 0.88% | 3.38 | 3.46 | 70168 | 2396.04 | 1.36% |
| 2024-04-08 | 3.54 | 3.39 | -0.15 | -4.24% | 3.38 | 3.54 | 89807 | 3086.35 | 1.74% |
| 2024-04-03 | 3.63 | 3.54 | -0.08 | -2.21% | 3.48 | 3.63 | 82752 | 2927.31 | 1.61% |
| 2024-04-02 | 3.66 | 3.62 | -0.04 | -1.09% | 3.60 | 3.67 | 108982 | 3964.42 | 2.12% |
| 2024-04-01 | 3.62 | 3.66 | 0.06 | 1.67% | 3.57 | 3.66 | 107127 | 3866.62 | 2.08% |
| 2024-03-29 | 3.51 | 3.60 | 0.11 | 3.15% | 3.45 | 3.62 | 97055 | 3431.67 | 1.89% |
| 2024-03-28 | 3.35 | 3.49 | 0.15 | 4.49% | 3.33 | 3.51 | 90361 | 3117.17 | 1.76% |
| 2024-03-27 | 3.51 | 3.34 | -0.17 | -4.84% | 3.34 | 3.53 | 87900 | 2996.17 | 1.71% |
| 2024-03-26 | 3.54 | 3.51 | -0.03 | -0.85% | 3.44 | 3.61 | 87451 | 3077.85 | 1.70% |
| 2024-03-25 | 3.65 | 3.54 | -0.13 | -3.54% | 3.53 | 3.72 | 93696 | 3402.51 | 1.82% |
| 2024-03-22 | 3.76 | 3.67 | -0.10 | -2.65% | 3.62 | 3.77 | 105287 | 3873.32 | 2.05% |
| 2024-03-21 | 3.75 | 3.77 | 0.03 | 0.80% | 3.67 | 3.79 | 106699 | 3992.19 | 2.07% |
| 2024-03-20 | 3.64 | 3.74 | 0.08 | 2.19% | 3.62 | 3.74 | 110158 | 4066.00 | 2.14% |
| 2024-03-19 | 3.60 | 3.66 | 0.07 | 1.95% | 3.57 | 3.69 | 137654 | 5024.36 | 2.67% |
| 2024-03-18 | 3.51 | 3.59 | 0.08 | 2.28% | 3.51 | 3.60 | 121181 | 4315.02 | 2.35% |
| 2024-03-15 | 3.43 | 3.51 | 0.07 | 2.03% | 3.39 | 3.52 | 118514 | 4105.84 | 2.30% |
| 2024-03-14 | 3.46 | 3.44 | -0.05 | -1.43% | 3.38 | 3.51 | 132802 | 4580.82 | 2.58% |
| 2024-03-13 | 3.52 | 3.49 | -0.06 | -1.69% | 3.45 | 3.56 | 147598 | 5154.25 | 2.87% |
| 2024-03-12 | 3.50 | 3.55 | 0.08 | 2.31% | 3.39 | 3.55 | 168500 | 5845.14 | 3.27% |
| 2024-03-11 | 3.42 | 3.47 | 0.02 | 0.58% | 3.35 | 3.49 | 179563 | 6133.16 | 3.49% |
| 2024-03-08 | 3.28 | 3.45 | 0.15 | 4.55% | 3.22 | 3.45 | 170508 | 5709.43 | 3.31% |
| 2024-03-07 | 3.27 | 3.30 | 0.04 | 1.23% | 3.26 | 3.40 | 137206 | 4567.23 | 2.67% |
| 2024-03-06 | 3.20 | 3.26 | 0.05 | 1.56% | 3.18 | 3.29 | 107120 | 3471.28 | 2.08% |
| 2024-03-05 | 3.32 | 3.21 | -0.11 | -3.31% | 3.19 | 3.32 | 115502 | 3750.47 | 2.24% |
| 2024-03-04 | 3.35 | 3.32 | -0.02 | -0.60% | 3.20 | 3.40 | 134197 | 4425.54 | 2.61% |
| 2024-03-01 | 3.28 | 3.34 | 0.06 | 1.83% | 3.25 | 3.40 | 146792 | 4862.31 | 2.85% |
| 2024-02-29 | 3.06 | 3.28 | 0.15 | 4.79% | 3.06 | 3.28 | 222221 | 7103.12 | 4.32% |
| 2024-02-28 | 3.56 | 3.13 | -0.43 | -12.08% | 3.11 | 3.68 | 263773 | 8936.42 | 5.12% |
| 2024-02-27 | 3.41 | 3.56 | 0.14 | 4.09% | 3.38 | 3.57 | 130645 | 4538.61 | 2.54% |
| 2024-02-26 | 3.38 | 3.42 | 0.07 | 2.09% | 3.31 | 3.51 | 193318 | 6623.47 | 3.76% |
| 2024-02-23 | 3.13 | 3.35 | 0.22 | 7.03% | 3.12 | 3.37 | 161236 | 5231.86 | 3.13% |
| 2024-02-22 | 3.00 | 3.13 | 0.13 | 4.33% | 2.98 | 3.13 | 140790 | 4326.72 | 2.74% |
| 2024-02-21 | 2.87 | 3.00 | 0.11 | 3.81% | 2.83 | 3.10 | 159799 | 4807.48 | 3.10% |
| 2024-02-20 | 2.84 | 2.89 | 0.07 | 2.48% | 2.72 | 2.90 | 140665 | 3994.97 | 2.73% |
| 2024-02-19 | 2.65 | 2.82 | 0.23 | 8.88% | 2.61 | 2.87 | 244595 | 6786.41 | 4.75% |
| 2024-02-08 | 2.31 | 2.59 | 0.30 | 13.10% | 2.22 | 2.60 | 256105 | 6151.45 | 4.98% |
| 2024-02-07 | 2.57 | 2.29 | -0.25 | -9.84% | 2.21 | 2.58 | 297386 | 6994.88 | 5.78% |
| 2024-02-06 | 2.55 | 2.54 | -0.08 | -3.05% | 2.25 | 2.71 | 323377 | 7900.06 | 6.28% |