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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.89 | 2.86 | -0.03 | -1.04% | 2.84 | 2.89 | 196480 | 5620.60 | 1.44% |
| 2024-05-09 | 2.86 | 2.89 | 0.03 | 1.05% | 2.85 | 2.92 | 219039 | 6345.11 | 1.60% |
| 2024-05-08 | 2.90 | 2.86 | -0.05 | -1.72% | 2.86 | 2.91 | 204611 | 5906.51 | 1.49% |
| 2024-05-07 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 2.91 | 241723 | 6987.75 | 1.77% |
| 2024-05-06 | 2.87 | 2.90 | 0.05 | 1.75% | 2.86 | 2.91 | 321847 | 9290.48 | 2.35% |
| 2024-04-30 | 2.88 | 2.85 | -0.04 | -1.38% | 2.77 | 2.90 | 379392 | 10749.82 | 2.77% |
| 2024-04-29 | 2.82 | 2.89 | 0.06 | 2.12% | 2.82 | 2.90 | 446341 | 12845.11 | 3.26% |
| 2024-04-26 | 2.80 | 2.83 | 0.03 | 1.07% | 2.77 | 2.84 | 316460 | 8887.37 | 2.31% |
| 2024-04-25 | 2.80 | 2.80 | -0.04 | -1.41% | 2.78 | 2.87 | 416693 | 11739.47 | 3.04% |
| 2024-04-24 | 2.88 | 2.84 | -0.20 | -6.58% | 2.69 | 2.92 | 936448 | 26003.23 | 6.84% |
| 2024-04-23 | 2.96 | 3.04 | 0.07 | 2.36% | 2.96 | 3.04 | 240223 | 7215.17 | 1.76% |
| 2024-04-22 | 3.01 | 2.97 | -0.03 | -1.00% | 2.95 | 3.02 | 195873 | 5833.67 | 1.43% |
| 2024-04-19 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.04 | 242366 | 7281.86 | 1.77% |
| 2024-04-18 | 3.06 | 3.01 | -0.03 | -0.99% | 3.01 | 3.06 | 220786 | 6691.20 | 1.61% |
| 2024-04-17 | 2.91 | 3.04 | 0.16 | 5.56% | 2.90 | 3.04 | 371554 | 11147.69 | 2.71% |
| 2024-04-16 | 3.02 | 2.88 | -0.16 | -5.26% | 2.87 | 3.02 | 394929 | 11559.26 | 2.89% |
| 2024-04-15 | 3.15 | 3.04 | -0.13 | -4.10% | 2.99 | 3.17 | 406581 | 12508.55 | 2.97% |
| 2024-04-12 | 3.23 | 3.17 | -0.07 | -2.16% | 3.16 | 3.25 | 246602 | 7883.11 | 1.80% |
| 2024-04-11 | 3.19 | 3.24 | 0.04 | 1.25% | 3.16 | 3.29 | 343501 | 11170.76 | 2.51% |
| 2024-04-10 | 3.28 | 3.20 | -0.08 | -2.44% | 3.16 | 3.28 | 274993 | 8824.86 | 2.01% |
| 2024-04-09 | 3.25 | 3.28 | 0.01 | 0.31% | 3.25 | 3.31 | 192048 | 6297.54 | 1.40% |
| 2024-04-08 | 3.34 | 3.27 | -0.07 | -2.10% | 3.26 | 3.34 | 256930 | 8503.89 | 1.88% |
| 2024-04-03 | 3.33 | 3.34 | 0.01 | 0.30% | 3.29 | 3.34 | 221444 | 7350.30 | 1.62% |
| 2024-04-02 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.37 | 296131 | 9860.85 | 2.16% |
| 2024-04-01 | 3.27 | 3.32 | 0.05 | 1.53% | 3.26 | 3.33 | 314779 | 10391.09 | 2.30% |
| 2024-03-29 | 3.20 | 3.27 | 0.07 | 2.19% | 3.19 | 3.28 | 284772 | 9240.17 | 2.08% |
| 2024-03-28 | 3.14 | 3.20 | 0.08 | 2.56% | 3.13 | 3.22 | 283733 | 9030.72 | 2.07% |
| 2024-03-27 | 3.20 | 3.12 | -0.10 | -3.11% | 3.12 | 3.21 | 285836 | 9047.23 | 2.09% |
| 2024-03-26 | 3.18 | 3.22 | 0.03 | 0.94% | 3.15 | 3.22 | 241611 | 7698.60 | 1.77% |
| 2024-03-25 | 3.25 | 3.19 | -0.07 | -2.15% | 3.18 | 3.28 | 246827 | 7991.68 | 1.80% |
| 2024-03-22 | 3.32 | 3.26 | -0.05 | -1.51% | 3.23 | 3.33 | 322943 | 10557.50 | 2.36% |
| 2024-03-21 | 3.31 | 3.31 | 0.01 | 0.30% | 3.26 | 3.33 | 329537 | 10860.08 | 2.41% |
| 2024-03-20 | 3.27 | 3.30 | 0.03 | 0.92% | 3.26 | 3.32 | 245225 | 8075.66 | 1.79% |
| 2024-03-19 | 3.32 | 3.27 | -0.05 | -1.51% | 3.27 | 3.32 | 250542 | 8260.48 | 1.83% |
| 2024-03-18 | 3.29 | 3.32 | 0.02 | 0.61% | 3.27 | 3.32 | 334676 | 11038.82 | 2.45% |
| 2024-03-15 | 3.22 | 3.30 | 0.06 | 1.85% | 3.20 | 3.30 | 356105 | 11590.60 | 2.60% |
| 2024-03-14 | 3.21 | 3.24 | 0.02 | 0.62% | 3.21 | 3.32 | 440648 | 14334.51 | 3.22% |
| 2024-03-13 | 3.23 | 3.22 | -0.01 | -0.31% | 3.18 | 3.25 | 275076 | 8834.77 | 2.01% |
| 2024-03-12 | 3.22 | 3.23 | 0.02 | 0.62% | 3.17 | 3.23 | 304449 | 9753.46 | 2.22% |
| 2024-03-11 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 345290 | 10999.62 | 2.52% |
| 2024-03-08 | 3.15 | 3.17 | 0.03 | 0.96% | 3.11 | 3.17 | 260036 | 8187.14 | 1.90% |
| 2024-03-07 | 3.15 | 3.14 | 0.00 | 0.00% | 3.12 | 3.18 | 292838 | 9232.00 | 2.14% |
| 2024-03-06 | 3.09 | 3.14 | 0.04 | 1.29% | 3.08 | 3.20 | 336010 | 10597.75 | 2.45% |
| 2024-03-05 | 3.12 | 3.10 | -0.05 | -1.59% | 3.09 | 3.15 | 271277 | 8448.62 | 1.98% |
| 2024-03-04 | 3.18 | 3.15 | -0.05 | -1.56% | 3.12 | 3.20 | 335797 | 10581.11 | 2.45% |
| 2024-03-01 | 3.20 | 3.20 | 0.00 | 0.00% | 3.16 | 3.22 | 324540 | 10335.48 | 2.37% |
| 2024-02-29 | 3.06 | 3.20 | 0.10 | 3.23% | 3.05 | 3.20 | 423451 | 13313.65 | 3.09% |
| 2024-02-28 | 3.29 | 3.10 | -0.17 | -5.20% | 3.09 | 3.37 | 673230 | 21893.08 | 4.92% |
| 2024-02-27 | 3.18 | 3.27 | 0.09 | 2.83% | 3.13 | 3.27 | 376559 | 12139.54 | 2.75% |
| 2024-02-26 | 3.15 | 3.18 | 0.02 | 0.63% | 3.13 | 3.25 | 452222 | 14416.47 | 3.30% |
| 2024-02-23 | 3.11 | 3.16 | 0.05 | 1.61% | 3.09 | 3.17 | 300122 | 9386.87 | 2.19% |
| 2024-02-22 | 3.06 | 3.11 | 0.04 | 1.30% | 3.04 | 3.11 | 260506 | 8040.37 | 1.90% |
| 2024-02-21 | 3.00 | 3.07 | 0.04 | 1.32% | 2.98 | 3.14 | 380947 | 11755.69 | 2.78% |
| 2024-02-20 | 3.02 | 3.03 | 0.00 | 0.00% | 2.98 | 3.04 | 257190 | 7760.60 | 1.88% |
| 2024-02-19 | 3.00 | 3.03 | 0.06 | 2.02% | 3.00 | 3.08 | 462764 | 14037.23 | 3.38% |
| 2024-02-08 | 2.79 | 2.97 | 0.20 | 7.22% | 2.78 | 2.97 | 636312 | 18327.63 | 4.65% |
| 2024-02-07 | 2.75 | 2.77 | -0.01 | -0.36% | 2.72 | 2.83 | 568961 | 15753.05 | 4.16% |
| 2024-02-06 | 2.61 | 2.78 | 0.11 | 4.12% | 2.53 | 2.84 | 597072 | 15954.70 | 4.36% |
| 2024-02-05 | 2.94 | 2.67 | -0.26 | -8.87% | 2.64 | 2.94 | 562044 | 15417.44 | 4.11% |
| 2024-02-02 | 3.10 | 2.93 | -0.17 | -5.48% | 2.84 | 3.14 | 450157 | 13443.33 | 3.29% |
| 2024-02-01 | 3.13 | 3.10 | -0.03 | -0.96% | 3.04 | 3.17 | 310747 | 9657.35 | 2.27% |
| 2024-01-31 | 3.23 | 3.13 | -0.14 | -4.28% | 3.13 | 3.28 | 341874 | 10941.95 | 2.50% |