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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.08 | 91532 | 2793.88 | 0.60% |
| 2024-05-08 | 3.05 | 3.02 | -0.05 | -1.63% | 3.02 | 3.06 | 105466 | 3199.00 | 0.69% |
| 2024-05-07 | 3.07 | 3.07 | -0.01 | -0.32% | 3.04 | 3.08 | 122909 | 3760.85 | 0.80% |
| 2024-05-06 | 3.06 | 3.08 | 0.04 | 1.32% | 3.05 | 3.08 | 148449 | 4552.70 | 0.97% |
| 2024-04-30 | 3.06 | 3.04 | -0.02 | -0.65% | 3.01 | 3.08 | 175653 | 5329.31 | 1.15% |
| 2024-04-29 | 2.96 | 3.06 | 0.08 | 2.68% | 2.95 | 3.06 | 243791 | 7372.81 | 1.59% |
| 2024-04-26 | 2.96 | 2.98 | 0.02 | 0.68% | 2.91 | 2.98 | 159564 | 4703.81 | 1.04% |
| 2024-04-25 | 2.95 | 2.96 | 0.00 | 0.00% | 2.93 | 2.99 | 114818 | 3401.89 | 0.75% |
| 2024-04-24 | 2.96 | 2.96 | 0.04 | 1.37% | 2.92 | 2.98 | 104898 | 3090.49 | 0.68% |
| 2024-04-23 | 2.96 | 2.92 | -0.04 | -1.35% | 2.92 | 2.98 | 140684 | 4127.15 | 0.92% |
| 2024-04-22 | 3.03 | 2.96 | -0.07 | -2.31% | 2.95 | 3.05 | 169105 | 5042.38 | 1.10% |
| 2024-04-19 | 2.97 | 3.03 | 0.05 | 1.68% | 2.96 | 3.09 | 217642 | 6604.95 | 1.42% |
| 2024-04-18 | 3.02 | 2.98 | -0.04 | -1.32% | 2.97 | 3.04 | 209930 | 6309.86 | 1.37% |
| 2024-04-17 | 2.93 | 3.02 | 0.09 | 3.07% | 2.93 | 3.07 | 282105 | 8486.88 | 1.84% |
| 2024-04-16 | 3.14 | 2.93 | -0.23 | -7.28% | 2.91 | 3.15 | 391602 | 11763.85 | 2.55% |
| 2024-04-15 | 3.27 | 3.16 | -0.13 | -3.95% | 3.06 | 3.28 | 349016 | 11062.01 | 2.28% |
| 2024-04-12 | 3.33 | 3.29 | -0.05 | -1.50% | 3.25 | 3.34 | 245461 | 8071.60 | 1.60% |
| 2024-04-11 | 3.24 | 3.34 | 0.09 | 2.77% | 3.22 | 3.42 | 358645 | 11921.73 | 2.34% |
| 2024-04-10 | 3.29 | 3.25 | -0.06 | -1.81% | 3.23 | 3.31 | 182891 | 5968.18 | 1.19% |
| 2024-04-09 | 3.23 | 3.31 | 0.05 | 1.53% | 3.22 | 3.32 | 246495 | 8090.54 | 1.61% |
| 2024-04-08 | 3.31 | 3.26 | -0.05 | -1.51% | 3.24 | 3.37 | 375509 | 12408.27 | 2.45% |
| 2024-04-03 | 3.25 | 3.31 | 0.03 | 0.91% | 3.21 | 3.32 | 373795 | 12246.38 | 2.44% |
| 2024-04-02 | 3.15 | 3.28 | 0.14 | 4.46% | 3.14 | 3.40 | 576146 | 19017.72 | 3.76% |
| 2024-04-01 | 3.09 | 3.14 | 0.06 | 1.95% | 3.09 | 3.16 | 161655 | 5059.30 | 1.05% |
| 2024-03-29 | 3.05 | 3.08 | 0.03 | 0.98% | 3.03 | 3.08 | 90010 | 2753.01 | 0.59% |
| 2024-03-28 | 3.02 | 3.05 | 0.02 | 0.66% | 3.02 | 3.07 | 105962 | 3225.99 | 0.69% |
| 2024-03-27 | 3.10 | 3.03 | -0.07 | -2.26% | 3.03 | 3.12 | 128951 | 3953.78 | 0.84% |
| 2024-03-26 | 3.11 | 3.10 | -0.02 | -0.64% | 3.06 | 3.13 | 140560 | 4345.23 | 0.92% |
| 2024-03-25 | 3.12 | 3.12 | -0.01 | -0.32% | 3.11 | 3.18 | 113488 | 3559.52 | 0.74% |
| 2024-03-22 | 3.20 | 3.13 | -0.07 | -2.19% | 3.11 | 3.20 | 181108 | 5687.88 | 1.18% |
| 2024-03-21 | 3.20 | 3.20 | 0.00 | 0.00% | 3.17 | 3.22 | 162279 | 5185.70 | 1.06% |
| 2024-03-20 | 3.21 | 3.20 | -0.03 | -0.93% | 3.17 | 3.23 | 206411 | 6591.44 | 1.35% |
| 2024-03-19 | 3.18 | 3.23 | 0.04 | 1.25% | 3.17 | 3.34 | 377815 | 12315.84 | 2.46% |
| 2024-03-18 | 3.20 | 3.19 | -0.01 | -0.31% | 3.14 | 3.21 | 205488 | 6516.14 | 1.34% |
| 2024-03-15 | 3.13 | 3.20 | 0.05 | 1.59% | 3.10 | 3.21 | 275117 | 8696.19 | 1.79% |
| 2024-03-14 | 3.13 | 3.15 | 0.01 | 0.32% | 3.12 | 3.21 | 205331 | 6500.09 | 1.34% |
| 2024-03-13 | 3.16 | 3.14 | -0.02 | -0.63% | 3.12 | 3.16 | 136354 | 4277.00 | 0.89% |
| 2024-03-12 | 3.15 | 3.16 | 0.00 | 0.00% | 3.11 | 3.16 | 206723 | 6483.85 | 1.35% |
| 2024-03-11 | 3.15 | 3.16 | 0.01 | 0.32% | 3.11 | 3.18 | 192520 | 6046.24 | 1.26% |
| 2024-03-08 | 3.20 | 3.15 | -0.08 | -2.48% | 3.10 | 3.23 | 248496 | 7826.89 | 1.62% |
| 2024-03-07 | 3.11 | 3.23 | 0.10 | 3.19% | 3.09 | 3.28 | 410618 | 13188.26 | 2.68% |
| 2024-03-06 | 3.03 | 3.13 | 0.09 | 2.96% | 3.02 | 3.25 | 315427 | 9900.96 | 2.06% |
| 2024-03-05 | 3.07 | 3.04 | -0.05 | -1.62% | 3.03 | 3.08 | 123342 | 3761.30 | 0.80% |
| 2024-03-04 | 3.13 | 3.09 | -0.04 | -1.28% | 3.06 | 3.15 | 117713 | 3638.27 | 0.77% |
| 2024-03-01 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.18 | 104300 | 3268.64 | 0.68% |
| 2024-02-29 | 3.10 | 3.15 | 0.05 | 1.61% | 3.07 | 3.15 | 160308 | 5001.95 | 1.05% |
| 2024-02-28 | 3.19 | 3.10 | -0.09 | -2.82% | 3.10 | 3.31 | 272114 | 8732.71 | 1.78% |
| 2024-02-27 | 3.12 | 3.19 | 0.05 | 1.59% | 3.11 | 3.20 | 149579 | 4727.70 | 0.98% |
| 2024-02-26 | 3.15 | 3.14 | 0.00 | 0.00% | 3.13 | 3.19 | 170829 | 5391.03 | 1.11% |
| 2024-02-23 | 3.10 | 3.14 | 0.04 | 1.29% | 3.08 | 3.15 | 153747 | 4790.81 | 1.00% |
| 2024-02-22 | 3.04 | 3.10 | 0.04 | 1.31% | 3.03 | 3.10 | 123897 | 3815.94 | 0.81% |
| 2024-02-21 | 3.01 | 3.06 | 0.03 | 0.99% | 2.99 | 3.13 | 208761 | 6412.92 | 1.36% |
| 2024-02-20 | 3.02 | 3.03 | 0.01 | 0.33% | 2.96 | 3.04 | 135025 | 4057.05 | 0.88% |
| 2024-02-19 | 2.98 | 3.02 | 0.05 | 1.68% | 2.97 | 3.05 | 238715 | 7199.17 | 1.56% |
| 2024-02-08 | 2.87 | 2.97 | 0.11 | 3.85% | 2.82 | 2.98 | 326623 | 9487.24 | 2.13% |
| 2024-02-07 | 2.89 | 2.86 | -0.02 | -0.69% | 2.81 | 2.91 | 313695 | 8952.37 | 2.05% |
| 2024-02-06 | 2.76 | 2.88 | 0.10 | 3.60% | 2.67 | 2.92 | 281701 | 7821.33 | 1.84% |
| 2024-02-05 | 2.99 | 2.78 | -0.21 | -7.02% | 2.72 | 2.99 | 345279 | 9741.37 | 2.25% |
| 2024-02-02 | 3.08 | 2.99 | -0.10 | -3.24% | 2.89 | 3.16 | 238317 | 7221.85 | 1.55% |
| 2024-02-01 | 3.14 | 3.09 | -0.07 | -2.22% | 3.08 | 3.17 | 191589 | 5983.94 | 1.25% |
| 2024-01-31 | 3.26 | 3.16 | -0.12 | -3.66% | 3.14 | 3.30 | 165477 | 5307.82 | 1.08% |