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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 3.19 | 3.33 | 0.14 | 4.39% | 3.17 | 3.35 | 370341 | 12083.74 | 3.96% |
| 2024-05-16 | 3.10 | 3.19 | 0.10 | 3.24% | 3.10 | 3.25 | 298058 | 9526.52 | 3.18% |
| 2024-05-15 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.17 | 173419 | 5418.32 | 1.85% |
| 2024-05-14 | 3.04 | 3.08 | 0.05 | 1.65% | 3.03 | 3.11 | 117812 | 3623.29 | 1.26% |
| 2024-05-13 | 3.09 | 3.03 | -0.06 | -1.94% | 3.02 | 3.10 | 100428 | 3071.03 | 1.07% |
| 2024-05-10 | 3.06 | 3.09 | 0.05 | 1.64% | 3.01 | 3.13 | 145894 | 4492.82 | 1.56% |
| 2024-05-09 | 2.98 | 3.04 | 0.05 | 1.67% | 2.98 | 3.08 | 103934 | 3152.50 | 1.11% |
| 2024-05-08 | 3.07 | 2.99 | -0.09 | -2.92% | 2.97 | 3.07 | 122171 | 3667.03 | 1.31% |
| 2024-05-07 | 3.06 | 3.08 | 0.02 | 0.65% | 3.01 | 3.13 | 106742 | 3272.74 | 1.14% |
| 2024-05-06 | 3.12 | 3.06 | 0.01 | 0.33% | 3.04 | 3.16 | 159168 | 4927.66 | 1.70% |
| 2024-04-30 | 3.13 | 3.05 | -0.09 | -2.87% | 3.00 | 3.14 | 125993 | 3853.45 | 1.35% |
| 2024-04-29 | 2.95 | 3.14 | 0.19 | 6.44% | 2.93 | 3.17 | 187558 | 5789.10 | 2.00% |
| 2024-04-26 | 2.84 | 2.95 | 0.10 | 3.51% | 2.81 | 2.98 | 113811 | 3307.14 | 1.22% |
| 2024-04-25 | 2.80 | 2.85 | 0.03 | 1.06% | 2.79 | 2.87 | 62201 | 1766.49 | 0.66% |
| 2024-04-24 | 2.85 | 2.82 | -0.04 | -1.40% | 2.78 | 2.86 | 83764 | 2357.40 | 0.89% |
| 2024-04-23 | 2.78 | 2.86 | 0.08 | 2.88% | 2.78 | 2.99 | 112872 | 3263.45 | 1.21% |
| 2024-04-22 | 2.85 | 2.78 | -0.05 | -1.77% | 2.75 | 2.86 | 74381 | 2074.77 | 0.79% |
| 2024-04-19 | 2.91 | 2.83 | -0.09 | -3.08% | 2.81 | 2.95 | 94739 | 2728.83 | 1.01% |
| 2024-04-18 | 2.94 | 2.92 | -0.03 | -1.02% | 2.89 | 3.01 | 133529 | 3918.05 | 1.43% |
| 2024-04-17 | 2.72 | 2.95 | 0.27 | 10.07% | 2.72 | 2.95 | 189879 | 5458.75 | 2.03% |
| 2024-04-16 | 2.90 | 2.68 | -0.24 | -8.22% | 2.67 | 2.90 | 108508 | 2970.79 | 1.16% |
| 2024-04-15 | 3.00 | 2.92 | -0.10 | -3.31% | 2.87 | 3.12 | 131337 | 3898.31 | 1.40% |
| 2024-04-12 | 3.09 | 3.02 | -0.08 | -2.58% | 3.01 | 3.10 | 92370 | 2814.35 | 0.99% |
| 2024-04-11 | 3.04 | 3.10 | 0.05 | 1.64% | 3.00 | 3.12 | 104914 | 3240.18 | 1.12% |
| 2024-04-10 | 3.19 | 3.05 | -0.15 | -4.69% | 3.04 | 3.22 | 137009 | 4271.60 | 1.46% |
| 2024-04-09 | 3.10 | 3.20 | 0.11 | 3.56% | 3.08 | 3.27 | 176571 | 5608.63 | 1.89% |
| 2024-04-08 | 3.16 | 3.09 | -0.08 | -2.52% | 3.08 | 3.16 | 102020 | 3179.58 | 1.09% |
| 2024-04-03 | 3.20 | 3.17 | -0.02 | -0.63% | 3.15 | 3.20 | 99926 | 3167.55 | 1.07% |
| 2024-04-02 | 3.15 | 3.19 | 0.05 | 1.59% | 3.12 | 3.21 | 136655 | 4336.41 | 1.46% |
| 2024-04-01 | 3.10 | 3.14 | 0.02 | 0.64% | 3.07 | 3.15 | 103678 | 3234.90 | 1.11% |
| 2024-03-29 | 3.08 | 3.12 | 0.04 | 1.30% | 3.04 | 3.13 | 73317 | 2263.62 | 0.78% |
| 2024-03-28 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.13 | 85916 | 2659.70 | 0.92% |
| 2024-03-27 | 3.20 | 3.08 | -0.11 | -3.45% | 3.08 | 3.21 | 89789 | 2813.78 | 0.96% |
| 2024-03-26 | 3.16 | 3.19 | 0.04 | 1.27% | 3.13 | 3.20 | 93595 | 2964.45 | 1.00% |
| 2024-03-25 | 3.21 | 3.15 | -0.06 | -1.87% | 3.14 | 3.25 | 115636 | 3682.45 | 1.24% |
| 2024-03-22 | 3.25 | 3.21 | -0.02 | -0.62% | 3.15 | 3.25 | 139205 | 4448.40 | 1.49% |
| 2024-03-21 | 3.21 | 3.23 | 0.02 | 0.62% | 3.20 | 3.28 | 137496 | 4443.92 | 1.47% |
| 2024-03-20 | 3.16 | 3.21 | 0.05 | 1.58% | 3.12 | 3.21 | 102331 | 3256.27 | 1.09% |
| 2024-03-19 | 3.16 | 3.16 | -0.01 | -0.32% | 3.15 | 3.19 | 83638 | 2651.37 | 0.89% |
| 2024-03-18 | 3.16 | 3.17 | 0.03 | 0.96% | 3.13 | 3.17 | 78566 | 2472.74 | 0.84% |
| 2024-03-15 | 3.12 | 3.14 | 0.03 | 0.96% | 3.07 | 3.14 | 89676 | 2792.05 | 0.96% |
| 2024-03-14 | 3.14 | 3.11 | -0.04 | -1.27% | 3.08 | 3.19 | 126374 | 3970.33 | 1.35% |
| 2024-03-13 | 3.14 | 3.15 | 0.01 | 0.32% | 3.03 | 3.18 | 194292 | 6028.61 | 2.08% |
| 2024-03-12 | 3.05 | 3.14 | 0.09 | 2.95% | 3.04 | 3.16 | 170033 | 5266.05 | 1.82% |
| 2024-03-11 | 3.02 | 3.05 | 0.04 | 1.33% | 2.99 | 3.06 | 102480 | 3095.32 | 1.09% |
| 2024-03-08 | 2.98 | 3.01 | 0.02 | 0.67% | 2.94 | 3.01 | 79158 | 2353.72 | 0.85% |
| 2024-03-07 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.05 | 87777 | 2634.56 | 0.94% |
| 2024-03-06 | 2.94 | 2.98 | 0.02 | 0.68% | 2.93 | 3.02 | 86252 | 2571.69 | 0.92% |
| 2024-03-05 | 3.03 | 2.96 | -0.08 | -2.63% | 2.93 | 3.03 | 99659 | 2963.22 | 1.06% |
| 2024-03-04 | 3.07 | 3.04 | -0.04 | -1.30% | 2.99 | 3.07 | 105796 | 3207.70 | 1.13% |
| 2024-03-01 | 3.14 | 3.08 | -0.04 | -1.28% | 3.04 | 3.15 | 128666 | 3963.78 | 1.37% |
| 2024-02-29 | 2.99 | 3.12 | 0.12 | 4.00% | 2.96 | 3.14 | 183275 | 5656.52 | 1.96% |
| 2024-02-28 | 3.25 | 3.00 | -0.24 | -7.41% | 3.00 | 3.31 | 221354 | 7021.30 | 2.36% |
| 2024-02-27 | 3.15 | 3.24 | 0.08 | 2.53% | 3.11 | 3.29 | 157338 | 5058.07 | 1.68% |
| 2024-02-26 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.21 | 153305 | 4839.90 | 1.64% |
| 2024-02-23 | 3.03 | 3.12 | 0.09 | 2.97% | 3.02 | 3.14 | 139370 | 4291.60 | 1.49% |
| 2024-02-22 | 3.01 | 3.03 | 0.02 | 0.66% | 2.97 | 3.04 | 139699 | 4200.71 | 1.49% |
| 2024-02-21 | 2.91 | 3.01 | 0.08 | 2.73% | 2.89 | 3.13 | 241749 | 7349.60 | 2.58% |
| 2024-02-20 | 2.95 | 2.93 | -0.02 | -0.68% | 2.87 | 2.96 | 180652 | 5275.49 | 1.93% |
| 2024-02-19 | 2.80 | 2.95 | 0.18 | 6.50% | 2.80 | 2.95 | 263093 | 7599.08 | 2.81% |
| 2024-02-08 | 2.55 | 2.77 | 0.24 | 9.49% | 2.49 | 2.78 | 321435 | 8488.10 | 3.43% |