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 | 3.34 | 3.67 | 0.33 | 9.88% | 3.32 | 3.67 | 1492744 | 53643.85 | 7.35% |
| 2024-05-07 | 3.33 | 3.34 | 0.03 | 0.91% | 3.27 | 3.37 | 656699 | 21765.39 | 3.23% |
| 2024-05-06 | 3.12 | 3.31 | 0.22 | 7.12% | 3.11 | 3.33 | 863868 | 27853.37 | 4.25% |
| 2024-04-30 | 3.17 | 3.09 | -0.07 | -2.22% | 3.08 | 3.17 | 406766 | 12675.00 | 2.00% |
| 2024-04-29 | 3.06 | 3.16 | 0.11 | 3.61% | 3.03 | 3.18 | 554331 | 17208.81 | 2.73% |
| 2024-04-26 | 2.97 | 3.05 | 0.07 | 2.35% | 2.94 | 3.05 | 399121 | 11981.39 | 1.97% |
| 2024-04-25 | 2.97 | 2.98 | -0.02 | -0.67% | 2.95 | 3.01 | 257777 | 7682.01 | 1.27% |
| 2024-04-24 | 2.97 | 3.00 | 0.05 | 1.69% | 2.95 | 3.04 | 348381 | 10450.15 | 1.72% |
| 2024-04-23 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.99 | 271766 | 8028.70 | 1.34% |
| 2024-04-22 | 3.05 | 2.95 | -0.09 | -2.96% | 2.94 | 3.06 | 401405 | 11964.94 | 1.98% |
| 2024-04-19 | 3.10 | 3.04 | -0.08 | -2.56% | 3.02 | 3.15 | 507906 | 15615.11 | 2.50% |
| 2024-04-18 | 3.20 | 3.12 | -0.10 | -3.11% | 3.11 | 3.24 | 584838 | 18426.83 | 2.88% |
| 2024-04-17 | 3.06 | 3.22 | 0.12 | 3.87% | 3.05 | 3.26 | 815578 | 25987.15 | 4.02% |
| 2024-04-16 | 3.38 | 3.10 | -0.34 | -9.88% | 3.10 | 3.45 | 1149967 | 36640.03 | 5.66% |
| 2024-04-15 | 3.40 | 3.44 | -0.06 | -1.71% | 3.37 | 3.65 | 1136664 | 39936.76 | 5.60% |
| 2024-04-12 | 3.62 | 3.50 | -0.20 | -5.41% | 3.48 | 3.74 | 1429166 | 51015.03 | 7.04% |
| 2024-04-11 | 3.73 | 3.70 | -0.06 | -1.60% | 3.53 | 3.93 | 2157013 | 80244.72 | 10.62% |
| 2024-04-10 | 3.35 | 3.76 | 0.34 | 9.94% | 3.33 | 3.76 | 2289908 | 83691.34 | 11.27% |
| 2024-04-09 | 3.50 | 3.42 | 0.04 | 1.18% | 3.31 | 3.67 | 1634160 | 56900.74 | 8.05% |
| 2024-04-08 | 3.06 | 3.38 | 0.31 | 10.10% | 3.04 | 3.38 | 1020721 | 32922.16 | 5.03% |
| 2024-04-03 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.08 | 183227 | 5598.33 | 0.90% |
| 2024-04-02 | 3.03 | 3.06 | 0.02 | 0.66% | 3.02 | 3.08 | 211155 | 6465.31 | 1.04% |
| 2024-04-01 | 3.01 | 3.04 | 0.04 | 1.33% | 3.00 | 3.04 | 156358 | 4716.70 | 0.77% |
| 2024-03-29 | 2.94 | 3.00 | 0.05 | 1.69% | 2.93 | 3.02 | 142233 | 4242.88 | 0.70% |
| 2024-03-28 | 2.95 | 2.95 | 0.00 | 0.00% | 2.91 | 2.98 | 190524 | 5614.66 | 0.94% |
| 2024-03-27 | 3.02 | 2.95 | -0.08 | -2.64% | 2.94 | 3.04 | 180863 | 5397.56 | 0.89% |
| 2024-03-26 | 3.03 | 3.03 | -0.01 | -0.33% | 2.97 | 3.05 | 219535 | 6614.75 | 1.08% |
| 2024-03-25 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.07 | 198948 | 6051.29 | 0.98% |
| 2024-03-22 | 3.06 | 3.03 | -0.04 | -1.30% | 3.02 | 3.08 | 191509 | 5827.32 | 0.94% |
| 2024-03-21 | 3.09 | 3.07 | -0.01 | -0.32% | 3.05 | 3.10 | 165237 | 5070.05 | 0.81% |
| 2024-03-20 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.10 | 175915 | 5411.80 | 0.87% |
| 2024-03-19 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.15 | 279478 | 8680.59 | 1.38% |
| 2024-03-18 | 3.09 | 3.10 | 0.02 | 0.65% | 3.06 | 3.12 | 281128 | 8672.65 | 1.38% |
| 2024-03-15 | 3.04 | 3.08 | 0.04 | 1.32% | 3.03 | 3.08 | 242248 | 7432.68 | 1.19% |
| 2024-03-14 | 3.06 | 3.04 | -0.04 | -1.30% | 3.02 | 3.08 | 265409 | 8095.51 | 1.31% |
| 2024-03-13 | 3.07 | 3.08 | 0.00 | 0.00% | 3.04 | 3.12 | 278963 | 8590.64 | 1.37% |
| 2024-03-12 | 3.17 | 3.08 | -0.09 | -2.84% | 3.04 | 3.17 | 590404 | 18196.76 | 2.91% |
| 2024-03-11 | 2.97 | 3.17 | 0.22 | 7.46% | 2.96 | 3.20 | 804350 | 25051.46 | 3.96% |
| 2024-03-08 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.99 | 308477 | 9052.28 | 1.52% |
| 2024-03-07 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 3.01 | 442867 | 13018.71 | 2.18% |
| 2024-03-06 | 2.86 | 2.91 | 0.04 | 1.39% | 2.85 | 2.92 | 269173 | 7806.95 | 1.33% |
| 2024-03-05 | 2.90 | 2.87 | -0.03 | -1.03% | 2.85 | 2.92 | 219240 | 6312.72 | 1.08% |
| 2024-03-04 | 2.92 | 2.90 | 0.00 | 0.00% | 2.85 | 2.92 | 192535 | 5558.55 | 0.95% |
| 2024-03-01 | 2.91 | 2.90 | -0.01 | -0.34% | 2.87 | 2.94 | 209307 | 6073.04 | 1.03% |
| 2024-02-29 | 2.85 | 2.91 | 0.06 | 2.11% | 2.82 | 2.91 | 291535 | 8387.49 | 1.44% |
| 2024-02-28 | 2.95 | 2.85 | -0.09 | -3.06% | 2.84 | 3.05 | 494303 | 14654.23 | 2.43% |
| 2024-02-27 | 2.90 | 2.94 | 0.03 | 1.03% | 2.87 | 2.94 | 289903 | 8436.37 | 1.43% |
| 2024-02-26 | 2.93 | 2.91 | -0.01 | -0.34% | 2.87 | 2.97 | 337185 | 9814.68 | 1.66% |
| 2024-02-23 | 2.84 | 2.92 | 0.08 | 2.82% | 2.83 | 2.92 | 303272 | 8727.56 | 1.49% |
| 2024-02-22 | 2.77 | 2.84 | 0.06 | 2.16% | 2.76 | 2.87 | 256665 | 7239.88 | 1.26% |
| 2024-02-21 | 2.76 | 2.78 | 0.02 | 0.72% | 2.73 | 2.86 | 292672 | 8219.32 | 1.44% |
| 2024-02-20 | 2.76 | 2.76 | -0.02 | -0.72% | 2.72 | 2.78 | 257006 | 7074.04 | 1.27% |
| 2024-02-19 | 2.71 | 2.78 | 0.12 | 4.51% | 2.68 | 2.80 | 363359 | 9988.75 | 1.79% |
| 2024-02-08 | 2.50 | 2.66 | 0.18 | 7.26% | 2.48 | 2.68 | 411507 | 10598.58 | 2.03% |
| 2024-02-07 | 2.52 | 2.48 | -0.06 | -2.36% | 2.44 | 2.58 | 412144 | 10356.54 | 2.03% |
| 2024-02-06 | 2.44 | 2.54 | 0.03 | 1.20% | 2.30 | 2.64 | 480282 | 11764.87 | 2.36% |
| 2024-02-05 | 2.74 | 2.51 | -0.28 | -10.04% | 2.51 | 2.75 | 540522 | 13909.55 | 2.66% |
| 2024-02-02 | 3.00 | 2.79 | -0.19 | -6.38% | 2.69 | 3.02 | 534763 | 15266.74 | 2.63% |
| 2024-02-01 | 3.08 | 2.98 | -0.15 | -4.79% | 2.95 | 3.12 | 474576 | 14350.53 | 2.34% |
| 2024-01-31 | 3.28 | 3.13 | -0.14 | -4.28% | 3.10 | 3.34 | 451122 | 14428.24 | 2.22% |
| 2024-01-30 | 3.31 | 3.27 | -0.05 | -1.51% | 3.25 | 3.37 | 393497 | 13001.07 | 1.94% |