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 | 3.11 | 3.09 | -0.02 | -0.64% | 3.08 | 3.15 | 82440 | 2571.82 | 0.34% |
| 2024-05-07 | 3.11 | 3.11 | -0.01 | -0.32% | 3.07 | 3.16 | 78038 | 2429.82 | 0.33% |
| 2024-05-06 | 3.05 | 3.12 | 0.11 | 3.65% | 3.04 | 3.12 | 118534 | 3657.79 | 0.50% |
| 2024-04-30 | 3.08 | 3.01 | -0.07 | -2.27% | 3.00 | 3.11 | 121550 | 3706.10 | 0.51% |
| 2024-04-29 | 2.89 | 3.08 | 0.14 | 4.76% | 2.88 | 3.08 | 167779 | 5016.66 | 0.70% |
| 2024-04-26 | 2.95 | 2.94 | -0.01 | -0.34% | 2.86 | 2.98 | 120995 | 3531.82 | 0.51% |
| 2024-04-25 | 2.92 | 2.95 | 0.03 | 1.03% | 2.88 | 2.99 | 122668 | 3622.76 | 0.51% |
| 2024-04-24 | 2.96 | 2.92 | -0.04 | -1.35% | 2.85 | 2.97 | 124114 | 3603.02 | 0.52% |
| 2024-04-23 | 3.04 | 2.96 | -0.10 | -3.27% | 2.93 | 3.04 | 136470 | 4068.47 | 0.57% |
| 2024-04-22 | 3.30 | 3.06 | -0.25 | -7.55% | 3.01 | 3.31 | 182168 | 5655.62 | 0.76% |
| 2024-04-19 | 3.29 | 3.31 | 0.01 | 0.30% | 3.28 | 3.40 | 106365 | 3557.23 | 0.44% |
| 2024-04-18 | 3.36 | 3.30 | -0.06 | -1.79% | 3.29 | 3.42 | 125154 | 4170.62 | 0.52% |
| 2024-04-17 | 3.29 | 3.36 | 0.11 | 3.38% | 3.24 | 3.36 | 118144 | 3918.04 | 0.49% |
| 2024-04-16 | 3.48 | 3.25 | -0.22 | -6.34% | 3.23 | 3.50 | 166733 | 5554.33 | 0.70% |
| 2024-04-15 | 3.51 | 3.47 | -0.05 | -1.42% | 3.38 | 3.56 | 94035 | 3264.97 | 0.39% |
| 2024-04-12 | 3.51 | 3.52 | 0.00 | 0.00% | 3.47 | 3.56 | 104585 | 3671.62 | 0.44% |
| 2024-04-11 | 3.43 | 3.52 | 0.06 | 1.73% | 3.42 | 3.57 | 98675 | 3470.90 | 0.41% |
| 2024-04-10 | 3.51 | 3.46 | -0.06 | -1.70% | 3.44 | 3.56 | 72502 | 2538.22 | 0.30% |
| 2024-04-09 | 3.49 | 3.52 | 0.03 | 0.86% | 3.46 | 3.54 | 86146 | 3014.97 | 0.36% |
| 2024-04-08 | 3.54 | 3.49 | -0.05 | -1.41% | 3.49 | 3.60 | 118923 | 4221.04 | 0.50% |
| 2024-04-03 | 3.42 | 3.54 | 0.11 | 3.21% | 3.42 | 3.55 | 123473 | 4304.60 | 0.52% |
| 2024-04-02 | 3.36 | 3.43 | 0.07 | 2.08% | 3.36 | 3.45 | 98376 | 3356.59 | 0.41% |
| 2024-04-01 | 3.36 | 3.36 | 0.00 | 0.00% | 3.28 | 3.38 | 91254 | 3043.01 | 0.38% |
| 2024-03-29 | 3.29 | 3.36 | 0.07 | 2.13% | 3.28 | 3.36 | 68163 | 2264.20 | 0.29% |
| 2024-03-28 | 3.31 | 3.29 | 0.00 | 0.00% | 3.27 | 3.35 | 72430 | 2394.66 | 0.30% |
| 2024-03-27 | 3.31 | 3.29 | -0.06 | -1.79% | 3.29 | 3.44 | 96270 | 3233.39 | 0.40% |
| 2024-03-26 | 3.38 | 3.35 | -0.02 | -0.59% | 3.28 | 3.40 | 86841 | 2891.12 | 0.36% |
| 2024-03-25 | 3.42 | 3.37 | -0.06 | -1.75% | 3.37 | 3.46 | 61837 | 2114.97 | 0.26% |
| 2024-03-22 | 3.49 | 3.43 | -0.06 | -1.72% | 3.41 | 3.51 | 79724 | 2748.76 | 0.33% |
| 2024-03-21 | 3.52 | 3.49 | -0.03 | -0.85% | 3.47 | 3.54 | 68467 | 2387.33 | 0.29% |
| 2024-03-20 | 3.51 | 3.52 | 0.02 | 0.57% | 3.46 | 3.54 | 80001 | 2807.76 | 0.33% |
| 2024-03-19 | 3.50 | 3.50 | 0.00 | 0.00% | 3.48 | 3.55 | 107545 | 3782.92 | 0.45% |
| 2024-03-18 | 3.50 | 3.50 | -0.01 | -0.28% | 3.46 | 3.52 | 80373 | 2796.65 | 0.34% |
| 2024-03-15 | 3.49 | 3.51 | 0.02 | 0.57% | 3.42 | 3.51 | 72708 | 2516.39 | 0.30% |
| 2024-03-14 | 3.48 | 3.49 | 0.00 | 0.00% | 3.45 | 3.52 | 79108 | 2763.79 | 0.33% |
| 2024-03-13 | 3.46 | 3.49 | 0.02 | 0.58% | 3.43 | 3.50 | 77861 | 2695.42 | 0.33% |
| 2024-03-12 | 3.52 | 3.47 | -0.07 | -1.98% | 3.42 | 3.55 | 111532 | 3864.00 | 0.47% |
| 2024-03-11 | 3.58 | 3.54 | -0.05 | -1.39% | 3.50 | 3.58 | 81729 | 2879.21 | 0.34% |
| 2024-03-08 | 3.60 | 3.59 | 0.00 | 0.00% | 3.54 | 3.66 | 66276 | 2371.70 | 0.28% |
| 2024-03-07 | 3.57 | 3.59 | 0.00 | 0.00% | 3.57 | 3.68 | 72280 | 2619.02 | 0.30% |
| 2024-03-06 | 3.52 | 3.59 | 0.04 | 1.13% | 3.52 | 3.63 | 68805 | 2473.89 | 0.29% |
| 2024-03-05 | 3.59 | 3.55 | -0.04 | -1.11% | 3.53 | 3.62 | 62492 | 2227.04 | 0.26% |
| 2024-03-04 | 3.62 | 3.59 | -0.04 | -1.10% | 3.56 | 3.68 | 71205 | 2557.25 | 0.30% |
| 2024-03-01 | 3.60 | 3.63 | 0.03 | 0.83% | 3.58 | 3.66 | 66878 | 2423.99 | 0.28% |
| 2024-02-29 | 3.48 | 3.60 | 0.10 | 2.86% | 3.47 | 3.61 | 83212 | 2973.83 | 0.35% |
| 2024-02-28 | 3.65 | 3.50 | -0.17 | -4.63% | 3.50 | 3.69 | 124217 | 4490.43 | 0.52% |
| 2024-02-27 | 3.58 | 3.67 | 0.04 | 1.10% | 3.57 | 3.68 | 119078 | 4319.95 | 0.50% |
| 2024-02-26 | 3.79 | 3.63 | -0.13 | -3.46% | 3.60 | 3.79 | 104693 | 3859.91 | 0.44% |
| 2024-02-23 | 3.73 | 3.76 | 0.03 | 0.80% | 3.69 | 3.80 | 136652 | 5109.20 | 0.57% |
| 2024-02-22 | 3.56 | 3.73 | 0.15 | 4.19% | 3.56 | 3.74 | 117143 | 4300.12 | 0.49% |
| 2024-02-21 | 3.44 | 3.58 | 0.12 | 3.47% | 3.41 | 3.69 | 161103 | 5779.97 | 0.67% |
| 2024-02-20 | 3.48 | 3.46 | -0.04 | -1.14% | 3.41 | 3.55 | 102461 | 3559.62 | 0.43% |
| 2024-02-19 | 3.34 | 3.50 | 0.15 | 4.48% | 3.33 | 3.50 | 175071 | 6008.06 | 0.73% |
| 2024-02-08 | 3.18 | 3.35 | 0.17 | 5.35% | 3.08 | 3.45 | 226697 | 7437.30 | 0.95% |
| 2024-02-07 | 2.97 | 3.18 | 0.19 | 6.35% | 2.93 | 3.18 | 203664 | 6282.89 | 0.85% |
| 2024-02-06 | 2.92 | 2.99 | 0.02 | 0.67% | 2.77 | 3.09 | 200109 | 5785.68 | 0.84% |
| 2024-02-05 | 3.28 | 2.97 | -0.33 | -10.00% | 2.97 | 3.28 | 175487 | 5348.86 | 0.73% |
| 2024-02-02 | 3.45 | 3.30 | -0.18 | -5.17% | 3.20 | 3.49 | 129362 | 4342.36 | 0.54% |
| 2024-02-01 | 3.57 | 3.48 | -0.08 | -2.25% | 3.45 | 3.60 | 140450 | 4928.45 | 0.59% |
| 2024-01-31 | 3.66 | 3.56 | -0.21 | -5.57% | 3.55 | 3.76 | 150726 | 5506.88 | 0.63% |
| 2024-01-30 | 3.82 | 3.77 | -0.07 | -1.82% | 3.73 | 3.87 | 113838 | 4334.16 | 0.48% |