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 | 3.42 | 3.43 | 0.02 | 0.59% | 3.41 | 3.47 | 469242 | 16120.54 | 0.84% |
| 2024-05-09 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.43 | 570500 | 19393.67 | 1.02% |
| 2024-05-08 | 3.39 | 3.33 | -0.08 | -2.35% | 3.31 | 3.41 | 487420 | 16370.90 | 0.87% |
| 2024-05-07 | 3.44 | 3.41 | -0.04 | -1.16% | 3.39 | 3.46 | 432105 | 14765.93 | 0.77% |
| 2024-05-06 | 3.37 | 3.45 | 0.07 | 2.07% | 3.36 | 3.45 | 661323 | 22540.16 | 1.18% |
| 2024-04-30 | 3.38 | 3.38 | -0.01 | -0.29% | 3.35 | 3.43 | 556977 | 18851.22 | 1.00% |
| 2024-04-29 | 3.36 | 3.39 | 0.04 | 1.19% | 3.35 | 3.41 | 676945 | 22861.04 | 1.21% |
| 2024-04-26 | 3.36 | 3.35 | -0.02 | -0.59% | 3.29 | 3.38 | 671344 | 22342.70 | 1.20% |
| 2024-04-25 | 3.35 | 3.37 | 0.00 | 0.00% | 3.33 | 3.37 | 374266 | 12546.31 | 0.67% |
| 2024-04-24 | 3.37 | 3.37 | 0.00 | 0.00% | 3.33 | 3.40 | 446497 | 14969.78 | 0.80% |
| 2024-04-23 | 3.42 | 3.37 | -0.08 | -2.32% | 3.32 | 3.43 | 647203 | 21827.15 | 1.16% |
| 2024-04-22 | 3.49 | 3.45 | -0.10 | -2.82% | 3.40 | 3.53 | 1126121 | 38931.42 | 2.02% |
| 2024-04-19 | 3.38 | 3.55 | 0.16 | 4.72% | 3.38 | 3.60 | 1562764 | 55101.20 | 2.80% |
| 2024-04-18 | 3.45 | 3.39 | -0.10 | -2.87% | 3.38 | 3.46 | 836677 | 28541.00 | 1.50% |
| 2024-04-17 | 3.35 | 3.49 | 0.05 | 1.45% | 3.33 | 3.49 | 1050310 | 35932.66 | 1.88% |
| 2024-04-16 | 3.50 | 3.44 | -0.04 | -1.15% | 3.40 | 3.67 | 1669338 | 59002.02 | 2.99% |
| 2024-04-15 | 3.34 | 3.48 | 0.13 | 3.88% | 3.25 | 3.50 | 1114430 | 38066.77 | 2.00% |
| 2024-04-12 | 3.40 | 3.35 | -0.07 | -2.05% | 3.33 | 3.41 | 541966 | 18245.13 | 0.97% |
| 2024-04-11 | 3.34 | 3.42 | 0.07 | 2.09% | 3.33 | 3.46 | 471293 | 16091.40 | 0.84% |
| 2024-04-10 | 3.35 | 3.35 | -0.02 | -0.59% | 3.32 | 3.40 | 433444 | 14562.04 | 0.78% |
| 2024-04-09 | 3.39 | 3.37 | -0.01 | -0.30% | 3.34 | 3.43 | 480560 | 16193.72 | 0.86% |
| 2024-04-08 | 3.39 | 3.38 | -0.03 | -0.88% | 3.34 | 3.48 | 734846 | 25072.37 | 1.32% |
| 2024-04-03 | 3.38 | 3.41 | 0.04 | 1.19% | 3.33 | 3.45 | 864061 | 29422.89 | 1.55% |
| 2024-04-02 | 3.27 | 3.37 | 0.10 | 3.06% | 3.27 | 3.39 | 822753 | 27602.75 | 1.47% |
| 2024-04-01 | 3.32 | 3.27 | -0.04 | -1.21% | 3.25 | 3.34 | 643628 | 21108.66 | 1.15% |
| 2024-03-29 | 3.14 | 3.31 | 0.19 | 6.09% | 3.12 | 3.31 | 978746 | 31780.10 | 1.75% |
| 2024-03-28 | 3.09 | 3.12 | 0.04 | 1.30% | 3.07 | 3.15 | 313532 | 9759.13 | 0.56% |
| 2024-03-27 | 3.11 | 3.08 | -0.05 | -1.60% | 3.08 | 3.14 | 257972 | 7998.63 | 0.46% |
| 2024-03-26 | 3.15 | 3.13 | -0.03 | -0.95% | 3.08 | 3.16 | 370100 | 11542.65 | 0.66% |
| 2024-03-25 | 3.15 | 3.16 | 0.00 | 0.00% | 3.14 | 3.23 | 365998 | 11661.91 | 0.66% |
| 2024-03-22 | 3.21 | 3.16 | -0.06 | -1.86% | 3.14 | 3.22 | 392955 | 12438.47 | 0.70% |
| 2024-03-21 | 3.23 | 3.22 | -0.02 | -0.62% | 3.20 | 3.25 | 294648 | 9491.16 | 0.53% |
| 2024-03-20 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.26 | 498523 | 16052.68 | 0.89% |
| 2024-03-19 | 3.23 | 3.18 | -0.05 | -1.55% | 3.17 | 3.24 | 383179 | 12285.88 | 0.69% |
| 2024-03-18 | 3.20 | 3.23 | 0.03 | 0.94% | 3.19 | 3.23 | 396272 | 12733.25 | 0.71% |
| 2024-03-15 | 3.17 | 3.20 | 0.03 | 0.95% | 3.14 | 3.20 | 416652 | 13221.94 | 0.75% |
| 2024-03-14 | 3.16 | 3.17 | 0.01 | 0.32% | 3.14 | 3.22 | 461320 | 14707.27 | 0.83% |
| 2024-03-13 | 3.18 | 3.16 | -0.04 | -1.25% | 3.12 | 3.19 | 454501 | 14336.67 | 0.81% |
| 2024-03-12 | 3.23 | 3.20 | -0.04 | -1.23% | 3.16 | 3.23 | 483571 | 15431.43 | 0.87% |
| 2024-03-11 | 3.26 | 3.24 | -0.01 | -0.31% | 3.20 | 3.29 | 484499 | 15667.26 | 0.87% |
| 2024-03-08 | 3.20 | 3.25 | 0.05 | 1.56% | 3.16 | 3.26 | 434124 | 13966.21 | 0.78% |
| 2024-03-07 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.26 | 410647 | 13222.11 | 0.74% |
| 2024-03-06 | 3.16 | 3.18 | 0.02 | 0.63% | 3.15 | 3.20 | 262442 | 8349.62 | 0.47% |
| 2024-03-05 | 3.20 | 3.16 | -0.05 | -1.56% | 3.15 | 3.22 | 339091 | 10780.64 | 0.61% |
| 2024-03-04 | 3.23 | 3.21 | -0.02 | -0.62% | 3.17 | 3.23 | 452572 | 14476.69 | 0.81% |
| 2024-03-01 | 3.22 | 3.23 | 0.01 | 0.31% | 3.20 | 3.28 | 478362 | 15478.83 | 0.86% |
| 2024-02-29 | 3.13 | 3.22 | 0.05 | 1.58% | 3.13 | 3.22 | 516321 | 16459.40 | 0.92% |
| 2024-02-28 | 3.17 | 3.17 | -0.02 | -0.63% | 3.16 | 3.27 | 784968 | 25219.91 | 1.41% |
| 2024-02-27 | 3.14 | 3.19 | 0.04 | 1.27% | 3.12 | 3.19 | 430417 | 13639.32 | 0.77% |
| 2024-02-26 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.21 | 516486 | 16375.72 | 0.93% |
| 2024-02-23 | 3.20 | 3.19 | 0.00 | 0.00% | 3.14 | 3.22 | 498523 | 15806.94 | 0.89% |
| 2024-02-22 | 3.14 | 3.19 | 0.03 | 0.95% | 3.12 | 3.19 | 477915 | 15131.55 | 0.86% |
| 2024-02-21 | 3.11 | 3.16 | 0.04 | 1.28% | 3.08 | 3.22 | 663155 | 21029.51 | 1.19% |
| 2024-02-20 | 3.13 | 3.12 | -0.03 | -0.95% | 3.08 | 3.15 | 503168 | 15669.76 | 0.90% |
| 2024-02-19 | 3.17 | 3.15 | 0.04 | 1.29% | 3.08 | 3.19 | 630787 | 19689.50 | 1.13% |
| 2024-02-08 | 3.09 | 3.11 | 0.04 | 1.30% | 3.08 | 3.23 | 895403 | 28372.00 | 1.60% |
| 2024-02-07 | 2.92 | 3.07 | 0.14 | 4.78% | 2.91 | 3.09 | 866448 | 26187.80 | 1.55% |
| 2024-02-06 | 2.66 | 2.93 | 0.22 | 8.12% | 2.63 | 2.94 | 909174 | 25409.37 | 1.63% |
| 2024-02-05 | 2.90 | 2.71 | -0.20 | -6.87% | 2.63 | 2.91 | 996081 | 27338.09 | 1.78% |
| 2024-02-02 | 2.98 | 2.91 | -0.10 | -3.32% | 2.82 | 3.07 | 806521 | 23810.82 | 1.44% |
| 2024-02-01 | 3.06 | 3.01 | -0.11 | -3.53% | 2.98 | 3.10 | 913681 | 27710.02 | 1.64% |
| 2024-01-31 | 3.14 | 3.12 | -0.05 | -1.58% | 3.06 | 3.24 | 881439 | 27724.51 | 1.58% |