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 | 3.37 | 3.31 | -0.06 | -1.78% | 3.30 | 3.37 | 72571 | 2415.60 | 1.41% |
| 2024-05-07 | 3.38 | 3.37 | 0.04 | 1.20% | 3.33 | 3.43 | 105580 | 3568.44 | 2.05% |
| 2024-05-06 | 3.24 | 3.33 | 0.09 | 2.78% | 3.20 | 3.35 | 121340 | 3985.85 | 2.36% |
| 2024-04-30 | 3.35 | 3.24 | -0.08 | -2.41% | 3.22 | 3.40 | 107503 | 3516.16 | 2.09% |
| 2024-04-29 | 3.20 | 3.32 | 0.13 | 4.08% | 3.19 | 3.40 | 141646 | 4704.51 | 2.75% |
| 2024-04-26 | 3.15 | 3.19 | 0.04 | 1.27% | 3.10 | 3.22 | 166368 | 5286.02 | 3.23% |
| 2024-04-25 | 3.20 | 3.15 | -0.04 | -1.25% | 3.13 | 3.38 | 233488 | 7496.31 | 4.54% |
| 2024-04-24 | 2.93 | 3.19 | 0.29 | 10.00% | 2.91 | 3.19 | 186388 | 5714.53 | 3.62% |
| 2024-04-23 | 2.97 | 2.90 | -0.06 | -2.03% | 2.88 | 2.99 | 111434 | 3260.11 | 2.17% |
| 2024-04-22 | 2.98 | 2.96 | -0.10 | -3.27% | 2.95 | 3.12 | 143877 | 4320.74 | 2.80% |
| 2024-04-19 | 3.12 | 3.06 | -0.06 | -1.92% | 3.05 | 3.17 | 143528 | 4448.22 | 2.79% |
| 2024-04-18 | 3.16 | 3.12 | -0.04 | -1.27% | 3.04 | 3.25 | 196094 | 6142.69 | 3.81% |
| 2024-04-17 | 2.80 | 3.16 | 0.05 | 1.61% | 2.80 | 3.29 | 272800 | 8564.08 | 5.30% |
| 2024-04-16 | 3.11 | 3.11 | -0.35 | -10.12% | 3.11 | 3.21 | 78806 | 2460.28 | 1.53% |
| 2024-04-15 | 3.70 | 3.46 | -0.38 | -9.90% | 3.46 | 3.71 | 266013 | 9348.57 | 5.17% |
| 2024-04-12 | 3.76 | 3.84 | 0.10 | 2.67% | 3.67 | 3.94 | 321325 | 12224.40 | 6.25% |
| 2024-04-11 | 3.65 | 3.74 | -0.13 | -3.36% | 3.59 | 3.85 | 349985 | 13029.77 | 6.80% |
| 2024-04-10 | 4.09 | 3.87 | -0.43 | -10.00% | 3.87 | 4.11 | 440445 | 17317.54 | 8.56% |
| 2024-04-09 | 4.14 | 4.30 | -0.30 | -6.52% | 4.14 | 4.55 | 636201 | 27077.12 | 12.37% |
| 2024-04-08 | 4.58 | 4.60 | 0.18 | 4.07% | 4.40 | 4.86 | 963746 | 45075.01 | 18.74% |
| 2024-04-03 | 4.33 | 4.42 | 0.40 | 9.95% | 4.22 | 4.42 | 438244 | 19201.77 | 8.52% |
| 2024-04-02 | 3.62 | 4.02 | 0.37 | 10.14% | 3.61 | 4.02 | 205379 | 8060.41 | 3.99% |
| 2024-04-01 | 3.62 | 3.65 | 0.03 | 0.83% | 3.61 | 3.73 | 141668 | 5203.01 | 2.75% |
| 2024-03-29 | 3.54 | 3.62 | 0.07 | 1.97% | 3.53 | 3.64 | 128511 | 4596.54 | 2.50% |
| 2024-03-28 | 3.46 | 3.55 | 0.04 | 1.14% | 3.43 | 3.57 | 134529 | 4721.06 | 2.62% |
| 2024-03-27 | 3.71 | 3.51 | -0.26 | -6.90% | 3.50 | 3.76 | 183351 | 6543.69 | 3.56% |
| 2024-03-26 | 3.56 | 3.77 | 0.21 | 5.90% | 3.43 | 3.92 | 255419 | 9391.03 | 4.97% |
| 2024-03-25 | 3.70 | 3.56 | -0.10 | -2.73% | 3.54 | 3.74 | 127170 | 4616.48 | 2.47% |
| 2024-03-22 | 3.72 | 3.66 | -0.06 | -1.61% | 3.62 | 3.75 | 166170 | 6116.58 | 3.23% |
| 2024-03-21 | 3.76 | 3.72 | -0.05 | -1.33% | 3.67 | 3.81 | 172355 | 6406.47 | 3.35% |
| 2024-03-20 | 3.86 | 3.77 | 0.01 | 0.27% | 3.68 | 3.88 | 230816 | 8657.08 | 4.49% |
| 2024-03-19 | 4.00 | 3.76 | -0.09 | -2.34% | 3.75 | 4.00 | 475168 | 18353.46 | 9.24% |
| 2024-03-18 | 3.50 | 3.85 | 0.35 | 10.00% | 3.49 | 3.85 | 263347 | 9887.86 | 5.12% |
| 2024-03-15 | 3.46 | 3.50 | 0.06 | 1.74% | 3.36 | 3.55 | 202488 | 6999.97 | 3.94% |
| 2024-03-14 | 3.57 | 3.44 | -0.05 | -1.43% | 3.40 | 3.60 | 239721 | 8358.03 | 4.66% |
| 2024-03-13 | 3.55 | 3.49 | -0.17 | -4.64% | 3.45 | 3.61 | 391260 | 13762.66 | 7.61% |
| 2024-03-12 | 3.74 | 3.66 | -0.27 | -6.87% | 3.60 | 3.90 | 503800 | 18889.00 | 9.79% |
| 2024-03-11 | 4.05 | 3.93 | 0.13 | 3.42% | 3.69 | 4.18 | 738134 | 29687.85 | 14.35% |
| 2024-03-08 | 3.75 | 3.80 | 0.35 | 10.14% | 3.69 | 3.80 | 136707 | 5159.40 | 2.66% |
| 2024-03-07 | 3.35 | 3.45 | 0.31 | 9.87% | 3.18 | 3.45 | 239368 | 8000.32 | 4.65% |
| 2024-03-06 | 2.89 | 3.14 | 0.29 | 10.18% | 2.87 | 3.14 | 137241 | 4132.59 | 2.67% |
| 2024-03-05 | 2.97 | 2.85 | -0.12 | -4.04% | 2.82 | 2.97 | 93094 | 2681.44 | 1.81% |
| 2024-03-04 | 3.04 | 2.97 | -0.06 | -1.98% | 2.93 | 3.11 | 76630 | 2288.79 | 1.49% |
| 2024-03-01 | 3.06 | 3.03 | 0.00 | 0.00% | 2.97 | 3.10 | 99823 | 3024.35 | 1.94% |
| 2024-02-29 | 2.90 | 3.03 | 0.08 | 2.71% | 2.80 | 3.10 | 169770 | 5063.69 | 3.30% |
| 2024-02-28 | 3.34 | 2.95 | -0.33 | -10.06% | 2.95 | 3.44 | 229583 | 7328.99 | 4.46% |
| 2024-02-27 | 3.12 | 3.28 | 0.11 | 3.47% | 3.12 | 3.29 | 148888 | 4782.54 | 2.89% |
| 2024-02-26 | 3.08 | 3.17 | 0.09 | 2.92% | 3.07 | 3.26 | 177644 | 5620.78 | 3.45% |
| 2024-02-23 | 2.95 | 3.08 | 0.12 | 4.05% | 2.92 | 3.11 | 188398 | 5714.15 | 3.66% |
| 2024-02-22 | 2.85 | 2.96 | 0.07 | 2.42% | 2.80 | 3.05 | 258039 | 7499.75 | 5.02% |
| 2024-02-21 | 2.61 | 2.89 | 0.26 | 9.89% | 2.61 | 2.89 | 180406 | 5102.07 | 3.51% |
| 2024-02-20 | 2.56 | 2.63 | 0.05 | 1.94% | 2.51 | 2.65 | 142263 | 3694.93 | 2.77% |
| 2024-02-19 | 2.37 | 2.58 | 0.10 | 4.03% | 2.29 | 2.60 | 202037 | 5074.07 | 3.93% |
| 2024-02-08 | 2.28 | 2.48 | 0.02 | 0.81% | 2.21 | 2.52 | 307439 | 7066.64 | 5.98% |
| 2024-02-07 | 2.73 | 2.46 | -0.27 | -9.89% | 2.46 | 2.73 | 175492 | 4344.86 | 3.41% |
| 2024-02-06 | 2.75 | 2.73 | -0.30 | -9.90% | 2.73 | 2.96 | 139411 | 3827.25 | 2.71% |
| 2024-02-05 | 3.30 | 3.03 | -0.34 | -10.09% | 3.03 | 3.33 | 105878 | 3268.75 | 2.06% |
| 2024-02-02 | 3.56 | 3.37 | -0.20 | -5.60% | 3.25 | 3.72 | 126589 | 4381.99 | 2.46% |
| 2024-02-01 | 3.70 | 3.57 | -0.16 | -4.29% | 3.51 | 3.71 | 98910 | 3556.73 | 1.92% |
| 2024-01-31 | 3.98 | 3.73 | -0.28 | -6.98% | 3.69 | 4.01 | 80951 | 3098.04 | 1.57% |
| 2024-01-30 | 4.13 | 4.01 | -0.16 | -3.84% | 4.00 | 4.19 | 60763 | 2481.62 | 1.18% |
| 2024-01-29 | 4.35 | 4.17 | -0.19 | -4.36% | 4.14 | 4.40 | 69600 | 2948.03 | 1.35% |