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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.22 | 3.21 | -0.03 | -0.93% | 3.20 | 3.32 | 158765 | 5158.81 | 0.63% |
| 2024-05-10 | 3.34 | 3.24 | -0.09 | -2.70% | 3.24 | 3.36 | 238084 | 7824.20 | 0.95% |
| 2024-05-09 | 3.15 | 3.33 | 0.21 | 6.73% | 3.13 | 3.34 | 348483 | 11421.34 | 1.39% |
| 2024-05-08 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 76661 | 2401.36 | 0.31% |
| 2024-05-07 | 3.15 | 3.15 | 0.01 | 0.32% | 3.12 | 3.16 | 92425 | 2899.13 | 0.37% |
| 2024-05-06 | 3.18 | 3.14 | 0.00 | 0.00% | 3.12 | 3.22 | 142466 | 4513.58 | 0.57% |
| 2024-04-30 | 3.13 | 3.14 | 0.03 | 0.96% | 3.10 | 3.16 | 124926 | 3913.11 | 0.50% |
| 2024-04-29 | 3.01 | 3.11 | 0.12 | 4.01% | 3.01 | 3.12 | 130570 | 4012.95 | 0.52% |
| 2024-04-26 | 2.90 | 2.99 | 0.09 | 3.10% | 2.88 | 3.00 | 136012 | 4001.54 | 0.54% |
| 2024-04-25 | 2.86 | 2.90 | 0.04 | 1.40% | 2.84 | 2.93 | 97351 | 2828.18 | 0.39% |
| 2024-04-24 | 2.83 | 2.86 | 0.03 | 1.06% | 2.80 | 2.86 | 72485 | 2056.84 | 0.29% |
| 2024-04-23 | 2.81 | 2.83 | 0.02 | 0.71% | 2.81 | 2.85 | 80138 | 2268.50 | 0.32% |
| 2024-04-22 | 2.79 | 2.81 | 0.00 | 0.00% | 2.75 | 2.87 | 72570 | 2040.15 | 0.29% |
| 2024-04-19 | 2.82 | 2.81 | -0.04 | -1.40% | 2.80 | 2.88 | 104809 | 2968.20 | 0.42% |
| 2024-04-18 | 2.88 | 2.85 | -0.03 | -1.04% | 2.83 | 2.92 | 112470 | 3240.39 | 0.45% |
| 2024-04-17 | 2.76 | 2.88 | 0.16 | 5.88% | 2.76 | 2.89 | 147988 | 4216.04 | 0.59% |
| 2024-04-16 | 2.88 | 2.72 | -0.19 | -6.53% | 2.72 | 2.91 | 163227 | 4536.54 | 0.65% |
| 2024-04-15 | 3.00 | 2.91 | -0.11 | -3.64% | 2.86 | 3.02 | 153997 | 4515.61 | 0.61% |
| 2024-04-12 | 3.04 | 3.02 | -0.04 | -1.31% | 3.00 | 3.08 | 95570 | 2893.45 | 0.38% |
| 2024-04-11 | 3.03 | 3.06 | 0.00 | 0.00% | 3.03 | 3.11 | 100937 | 3102.59 | 0.40% |
| 2024-04-10 | 3.14 | 3.06 | -0.10 | -3.16% | 3.04 | 3.16 | 157282 | 4837.73 | 0.63% |
| 2024-04-09 | 3.13 | 3.16 | 0.03 | 0.96% | 3.11 | 3.18 | 111621 | 3512.89 | 0.45% |
| 2024-04-08 | 3.28 | 3.13 | -0.15 | -4.57% | 3.12 | 3.28 | 221580 | 7060.81 | 0.88% |
| 2024-04-03 | 3.38 | 3.28 | -0.13 | -3.81% | 3.26 | 3.38 | 240978 | 7959.87 | 0.96% |
| 2024-04-02 | 3.43 | 3.41 | -0.02 | -0.58% | 3.33 | 3.47 | 372542 | 12639.26 | 1.49% |
| 2024-04-01 | 3.28 | 3.43 | 0.09 | 2.69% | 3.23 | 3.45 | 359722 | 12149.01 | 1.43% |
| 2024-03-29 | 3.36 | 3.34 | 0.08 | 2.45% | 3.28 | 3.50 | 283269 | 9474.17 | 1.13% |
| 2024-03-28 | 3.24 | 3.26 | 0.03 | 0.93% | 3.19 | 3.38 | 290077 | 9510.81 | 1.16% |
| 2024-03-27 | 3.45 | 3.23 | -0.25 | -7.18% | 3.23 | 3.45 | 344164 | 11412.27 | 1.37% |
| 2024-03-26 | 3.38 | 3.48 | 0.02 | 0.58% | 3.30 | 3.51 | 500281 | 17055.10 | 2.00% |
| 2024-03-25 | 3.27 | 3.46 | 0.18 | 5.49% | 3.18 | 3.61 | 646726 | 22203.38 | 2.58% |
| 2024-03-22 | 3.24 | 3.28 | 0.03 | 0.92% | 3.19 | 3.39 | 304071 | 10035.73 | 1.21% |
| 2024-03-21 | 3.26 | 3.25 | -0.01 | -0.31% | 3.24 | 3.29 | 97803 | 3189.39 | 0.39% |
| 2024-03-20 | 3.22 | 3.26 | 0.03 | 0.93% | 3.22 | 3.27 | 110776 | 3599.86 | 0.44% |
| 2024-03-19 | 3.23 | 3.23 | -0.02 | -0.62% | 3.22 | 3.26 | 88442 | 2863.65 | 0.35% |
| 2024-03-18 | 3.25 | 3.25 | 0.05 | 1.56% | 3.20 | 3.25 | 114837 | 3706.46 | 0.46% |
| 2024-03-15 | 3.15 | 3.20 | 0.04 | 1.27% | 3.14 | 3.21 | 88630 | 2817.44 | 0.35% |
| 2024-03-14 | 3.20 | 3.16 | -0.05 | -1.56% | 3.13 | 3.23 | 118367 | 3758.81 | 0.47% |
| 2024-03-13 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.23 | 120516 | 3858.06 | 0.48% |
| 2024-03-12 | 3.13 | 3.20 | 0.07 | 2.24% | 3.13 | 3.22 | 165381 | 5262.42 | 0.66% |
| 2024-03-11 | 3.12 | 3.13 | 0.01 | 0.32% | 3.09 | 3.14 | 94038 | 2922.60 | 0.38% |
| 2024-03-08 | 3.07 | 3.12 | 0.05 | 1.63% | 3.05 | 3.14 | 86105 | 2659.42 | 0.34% |
| 2024-03-07 | 3.10 | 3.07 | -0.03 | -0.97% | 3.07 | 3.13 | 108941 | 3374.27 | 0.43% |
| 2024-03-06 | 3.11 | 3.10 | -0.03 | -0.96% | 3.05 | 3.14 | 97246 | 3007.26 | 0.39% |
| 2024-03-05 | 3.11 | 3.13 | 0.02 | 0.64% | 3.10 | 3.19 | 143517 | 4505.42 | 0.57% |
| 2024-03-04 | 3.13 | 3.11 | -0.04 | -1.27% | 3.08 | 3.19 | 115054 | 3592.07 | 0.46% |
| 2024-03-01 | 3.14 | 3.15 | 0.01 | 0.32% | 3.10 | 3.19 | 132576 | 4168.15 | 0.53% |
| 2024-02-29 | 3.02 | 3.14 | 0.12 | 3.97% | 3.00 | 3.21 | 179376 | 5577.41 | 0.72% |
| 2024-02-28 | 3.26 | 3.02 | -0.24 | -7.36% | 3.02 | 3.31 | 232742 | 7391.72 | 0.93% |
| 2024-02-27 | 3.18 | 3.26 | 0.07 | 2.19% | 3.13 | 3.29 | 179387 | 5768.31 | 0.72% |
| 2024-02-26 | 3.04 | 3.19 | 0.14 | 4.59% | 3.03 | 3.24 | 248586 | 7840.19 | 1.78% |
| 2024-02-23 | 2.97 | 3.05 | 0.09 | 3.04% | 2.95 | 3.05 | 181506 | 5445.10 | 1.30% |
| 2024-02-22 | 2.92 | 2.96 | 0.03 | 1.02% | 2.91 | 3.00 | 122607 | 3625.50 | 0.88% |
| 2024-02-21 | 2.87 | 2.93 | 0.01 | 0.34% | 2.87 | 3.00 | 146675 | 4322.50 | 1.05% |
| 2024-02-20 | 2.88 | 2.92 | 0.01 | 0.34% | 2.85 | 2.94 | 120852 | 3512.06 | 0.87% |
| 2024-02-19 | 2.87 | 2.91 | 0.06 | 2.11% | 2.85 | 2.98 | 188031 | 5490.77 | 1.35% |
| 2024-02-08 | 2.71 | 2.85 | 0.14 | 5.17% | 2.60 | 2.86 | 239767 | 6550.21 | 1.72% |
| 2024-02-07 | 2.64 | 2.71 | 0.11 | 4.23% | 2.59 | 2.76 | 252046 | 6775.23 | 1.80% |
| 2024-02-06 | 2.50 | 2.60 | 0.09 | 3.59% | 2.32 | 2.68 | 233903 | 5830.55 | 1.67% |
| 2024-02-05 | 2.76 | 2.51 | -0.28 | -10.04% | 2.51 | 2.76 | 324013 | 8337.85 | 2.32% |