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 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 162768 | 4934.33 | 1.01% |
| 2024-05-09 | 3.02 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 182313 | 5498.09 | 1.13% |
| 2024-05-08 | 3.02 | 3.01 | -0.01 | -0.33% | 2.99 | 3.04 | 145218 | 4378.26 | 0.90% |
| 2024-05-07 | 3.01 | 3.02 | 0.01 | 0.33% | 2.99 | 3.03 | 199930 | 6026.22 | 1.24% |
| 2024-05-06 | 3.06 | 3.01 | -0.02 | -0.66% | 2.98 | 3.07 | 305732 | 9193.47 | 1.89% |
| 2024-04-30 | 2.96 | 3.03 | 0.06 | 2.02% | 2.93 | 3.06 | 406189 | 12120.79 | 2.51% |
| 2024-04-29 | 2.90 | 2.97 | 0.19 | 6.83% | 2.87 | 3.00 | 589154 | 17392.17 | 3.64% |
| 2024-04-26 | 2.74 | 2.78 | 0.03 | 1.09% | 2.73 | 2.78 | 137530 | 3792.83 | 0.85% |
| 2024-04-25 | 2.73 | 2.75 | 0.00 | 0.00% | 2.72 | 2.77 | 142579 | 3911.92 | 0.88% |
| 2024-04-24 | 2.73 | 2.75 | 0.02 | 0.73% | 2.71 | 2.75 | 90123 | 2462.12 | 0.56% |
| 2024-04-23 | 2.74 | 2.73 | 0.01 | 0.37% | 2.72 | 2.75 | 101767 | 2781.88 | 0.63% |
| 2024-04-22 | 2.73 | 2.72 | -0.02 | -0.73% | 2.70 | 2.76 | 120926 | 3307.27 | 0.75% |
| 2024-04-19 | 2.71 | 2.74 | 0.03 | 1.11% | 2.68 | 2.74 | 132187 | 3595.28 | 0.82% |
| 2024-04-18 | 2.74 | 2.71 | -0.01 | -0.37% | 2.71 | 2.76 | 127609 | 3487.51 | 0.79% |
| 2024-04-17 | 2.64 | 2.72 | 0.10 | 3.82% | 2.63 | 2.73 | 148025 | 3987.54 | 0.92% |
| 2024-04-16 | 2.72 | 2.62 | -0.12 | -4.38% | 2.62 | 2.73 | 250053 | 6663.31 | 1.55% |
| 2024-04-15 | 2.81 | 2.74 | -0.07 | -2.49% | 2.71 | 2.83 | 213440 | 5895.13 | 1.32% |
| 2024-04-12 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 142140 | 4025.87 | 0.88% |
| 2024-04-11 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.89 | 114116 | 3270.21 | 0.71% |
| 2024-04-10 | 2.91 | 2.85 | -0.05 | -1.72% | 2.83 | 2.92 | 155304 | 4463.13 | 0.96% |
| 2024-04-09 | 2.90 | 2.90 | -0.01 | -0.34% | 2.86 | 2.91 | 150447 | 4346.59 | 0.93% |
| 2024-04-08 | 2.90 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 190666 | 5547.79 | 1.18% |
| 2024-04-03 | 2.88 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 164964 | 4768.82 | 1.02% |
| 2024-04-02 | 2.86 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 137590 | 3958.20 | 0.85% |
| 2024-04-01 | 2.84 | 2.88 | 0.04 | 1.41% | 2.83 | 2.88 | 172862 | 4951.88 | 1.07% |
| 2024-03-29 | 2.82 | 2.84 | 0.03 | 1.07% | 2.79 | 2.84 | 108838 | 3063.75 | 0.67% |
| 2024-03-28 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.84 | 157850 | 4438.24 | 0.98% |
| 2024-03-27 | 2.83 | 2.79 | -0.04 | -1.41% | 2.79 | 2.86 | 188688 | 5348.07 | 1.17% |
| 2024-03-26 | 2.80 | 2.83 | 0.03 | 1.07% | 2.79 | 2.84 | 159441 | 4490.25 | 0.99% |
| 2024-03-25 | 2.85 | 2.80 | -0.06 | -2.10% | 2.80 | 2.86 | 130811 | 3699.60 | 0.81% |
| 2024-03-22 | 2.90 | 2.86 | -0.05 | -1.72% | 2.83 | 2.92 | 188980 | 5407.77 | 1.17% |
| 2024-03-21 | 2.89 | 2.91 | 0.01 | 0.34% | 2.87 | 2.94 | 208654 | 6060.33 | 1.29% |
| 2024-03-20 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.91 | 181653 | 5234.97 | 1.12% |
| 2024-03-19 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 217654 | 6262.69 | 1.35% |
| 2024-03-18 | 2.90 | 2.86 | -0.01 | -0.35% | 2.85 | 2.91 | 290589 | 8318.17 | 1.80% |
| 2024-03-15 | 2.80 | 2.87 | 0.06 | 2.14% | 2.80 | 2.87 | 185903 | 5271.88 | 1.15% |
| 2024-03-14 | 2.81 | 2.81 | 0.00 | 0.00% | 2.78 | 2.84 | 159658 | 4485.48 | 0.99% |
| 2024-03-13 | 2.81 | 2.81 | 0.00 | 0.00% | 2.79 | 2.83 | 172319 | 4841.81 | 1.07% |
| 2024-03-12 | 2.82 | 2.81 | -0.01 | -0.35% | 2.78 | 2.83 | 205733 | 5768.88 | 1.27% |
| 2024-03-11 | 2.69 | 2.82 | 0.12 | 4.44% | 2.69 | 2.82 | 328581 | 9082.99 | 2.03% |
| 2024-03-08 | 2.72 | 2.70 | 0.00 | 0.00% | 2.66 | 2.73 | 109455 | 2939.66 | 0.68% |
| 2024-03-07 | 2.68 | 2.70 | 0.02 | 0.75% | 2.68 | 2.74 | 181974 | 4933.17 | 1.13% |
| 2024-03-06 | 2.66 | 2.68 | 0.02 | 0.75% | 2.64 | 2.71 | 131073 | 3517.77 | 0.81% |
| 2024-03-05 | 2.72 | 2.66 | -0.07 | -2.56% | 2.65 | 2.72 | 188864 | 5066.51 | 1.17% |
| 2024-03-04 | 2.77 | 2.73 | -0.04 | -1.44% | 2.70 | 2.78 | 181570 | 4958.59 | 1.12% |
| 2024-03-01 | 2.79 | 2.77 | -0.03 | -1.07% | 2.73 | 2.81 | 212923 | 5888.39 | 1.32% |
| 2024-02-29 | 2.72 | 2.80 | 0.07 | 2.56% | 2.61 | 2.80 | 305364 | 8378.25 | 1.89% |
| 2024-02-28 | 2.83 | 2.73 | -0.09 | -3.19% | 2.73 | 2.99 | 447208 | 12828.27 | 2.77% |
| 2024-02-27 | 2.77 | 2.82 | 0.06 | 2.17% | 2.76 | 2.82 | 175190 | 4892.72 | 1.08% |
| 2024-02-26 | 2.73 | 2.76 | 0.02 | 0.73% | 2.73 | 2.81 | 215302 | 5957.22 | 1.33% |
| 2024-02-23 | 2.72 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 181710 | 4946.10 | 1.12% |
| 2024-02-22 | 2.70 | 2.71 | 0.01 | 0.37% | 2.67 | 2.73 | 158960 | 4290.70 | 0.98% |
| 2024-02-21 | 2.65 | 2.70 | 0.04 | 1.50% | 2.63 | 2.75 | 263444 | 7137.37 | 1.63% |
| 2024-02-20 | 2.67 | 2.66 | -0.02 | -0.75% | 2.63 | 2.67 | 164849 | 4370.05 | 1.02% |
| 2024-02-19 | 2.63 | 2.68 | 0.06 | 2.29% | 2.63 | 2.70 | 286001 | 7621.39 | 1.77% |
| 2024-02-08 | 2.45 | 2.62 | 0.18 | 7.38% | 2.40 | 2.63 | 409437 | 10325.71 | 2.53% |
| 2024-02-07 | 2.47 | 2.44 | -0.03 | -1.21% | 2.39 | 2.49 | 354226 | 8650.76 | 2.19% |
| 2024-02-06 | 2.40 | 2.47 | 0.04 | 1.65% | 2.29 | 2.56 | 403589 | 9741.29 | 2.50% |
| 2024-02-05 | 2.64 | 2.43 | -0.22 | -8.30% | 2.40 | 2.64 | 456896 | 11380.02 | 2.83% |
| 2024-02-02 | 2.74 | 2.65 | -0.09 | -3.28% | 2.58 | 2.82 | 315103 | 8546.29 | 1.95% |
| 2024-02-01 | 2.79 | 2.74 | -0.07 | -2.49% | 2.71 | 2.82 | 227901 | 6286.16 | 1.41% |
| 2024-01-31 | 2.91 | 2.81 | -0.11 | -3.77% | 2.79 | 2.93 | 233778 | 6658.98 | 1.45% |