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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.99 | 3.03 | 0.03 | 1.00% | 2.97 | 3.11 | 207191 | 6323.23 | 1.12% |
| 2024-05-14 | 3.00 | 3.00 | 0.00 | 0.00% | 2.96 | 3.04 | 110080 | 3303.40 | 0.60% |
| 2024-05-13 | 3.03 | 3.00 | -0.06 | -1.96% | 2.98 | 3.05 | 143889 | 4329.98 | 0.78% |
| 2024-05-10 | 2.98 | 3.06 | 0.09 | 3.03% | 2.95 | 3.09 | 268032 | 8146.93 | 1.45% |
| 2024-05-09 | 2.96 | 2.97 | 0.04 | 1.37% | 2.94 | 3.01 | 124723 | 3711.30 | 0.68% |
| 2024-05-08 | 3.02 | 2.93 | -0.10 | -3.30% | 2.92 | 3.02 | 131459 | 3879.77 | 0.71% |
| 2024-05-07 | 2.99 | 3.03 | 0.03 | 1.00% | 2.95 | 3.05 | 180917 | 5437.03 | 0.98% |
| 2024-05-06 | 3.05 | 3.00 | 0.01 | 0.33% | 2.99 | 3.11 | 229172 | 6991.66 | 1.24% |
| 2024-04-30 | 3.04 | 2.99 | -0.10 | -3.24% | 2.95 | 3.07 | 273349 | 8212.24 | 1.48% |
| 2024-04-29 | 2.88 | 3.09 | 0.20 | 6.92% | 2.87 | 3.13 | 295709 | 8992.45 | 1.60% |
| 2024-04-26 | 2.77 | 2.89 | 0.09 | 3.21% | 2.77 | 2.89 | 145062 | 4124.66 | 0.79% |
| 2024-04-25 | 2.72 | 2.80 | 0.07 | 2.56% | 2.70 | 2.80 | 109850 | 3045.94 | 0.60% |
| 2024-04-24 | 2.76 | 2.73 | -0.03 | -1.09% | 2.69 | 2.78 | 115907 | 3156.12 | 0.63% |
| 2024-04-23 | 2.78 | 2.76 | -0.03 | -1.08% | 2.76 | 2.80 | 80322 | 2232.51 | 0.44% |
| 2024-04-22 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.84 | 100217 | 2812.41 | 0.54% |
| 2024-04-19 | 2.81 | 2.80 | -0.04 | -1.41% | 2.80 | 2.87 | 82966 | 2342.00 | 0.45% |
| 2024-04-18 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.89 | 120960 | 3454.49 | 0.66% |
| 2024-04-17 | 2.78 | 2.89 | 0.09 | 3.21% | 2.77 | 2.89 | 151762 | 4345.19 | 0.82% |
| 2024-04-16 | 2.91 | 2.80 | -0.11 | -3.78% | 2.78 | 2.91 | 199371 | 5645.07 | 1.08% |
| 2024-04-15 | 2.98 | 2.91 | -0.09 | -3.00% | 2.81 | 3.00 | 189842 | 5538.92 | 1.03% |
| 2024-04-12 | 3.07 | 3.00 | -0.08 | -2.60% | 3.00 | 3.10 | 144537 | 4399.54 | 0.78% |
| 2024-04-11 | 3.08 | 3.08 | -0.03 | -0.96% | 3.06 | 3.14 | 114400 | 3546.02 | 0.62% |
| 2024-04-10 | 3.18 | 3.11 | -0.08 | -2.51% | 3.09 | 3.19 | 176269 | 5503.09 | 0.96% |
| 2024-04-09 | 3.16 | 3.19 | 0.04 | 1.27% | 3.13 | 3.19 | 122789 | 3883.45 | 0.67% |
| 2024-04-08 | 3.20 | 3.15 | -0.05 | -1.56% | 3.12 | 3.22 | 204440 | 6464.20 | 1.11% |
| 2024-04-03 | 3.24 | 3.20 | -0.07 | -2.14% | 3.18 | 3.26 | 206758 | 6631.51 | 1.12% |
| 2024-04-02 | 3.24 | 3.27 | 0.02 | 0.62% | 3.20 | 3.33 | 288472 | 9408.48 | 1.56% |
| 2024-04-01 | 3.21 | 3.25 | 0.02 | 0.62% | 3.19 | 3.25 | 250936 | 8095.39 | 1.36% |
| 2024-03-29 | 3.30 | 3.23 | -0.07 | -2.12% | 3.17 | 3.30 | 365559 | 11728.70 | 1.98% |
| 2024-03-28 | 3.27 | 3.30 | 0.02 | 0.61% | 3.23 | 3.38 | 461710 | 15210.87 | 2.50% |
| 2024-03-27 | 3.42 | 3.28 | -0.15 | -4.37% | 3.26 | 3.43 | 631027 | 20940.65 | 3.42% |
| 2024-03-26 | 3.12 | 3.43 | 0.31 | 9.94% | 3.12 | 3.43 | 765394 | 25375.40 | 4.15% |
| 2024-03-25 | 3.10 | 3.12 | 0.01 | 0.32% | 3.09 | 3.20 | 211505 | 6639.28 | 1.15% |
| 2024-03-22 | 3.15 | 3.11 | -0.05 | -1.58% | 3.06 | 3.15 | 245784 | 7633.97 | 1.33% |
| 2024-03-21 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.20 | 223225 | 7073.47 | 1.21% |
| 2024-03-20 | 3.15 | 3.16 | -0.01 | -0.32% | 3.11 | 3.18 | 263111 | 8265.81 | 1.43% |
| 2024-03-19 | 3.10 | 3.17 | -0.12 | -3.65% | 3.06 | 3.21 | 456861 | 14399.86 | 2.48% |
| 2024-03-15 | 3.26 | 3.29 | 0.03 | 0.92% | 3.24 | 3.30 | 187478 | 6138.97 | 1.02% |
| 2024-03-14 | 3.23 | 3.26 | 0.01 | 0.31% | 3.23 | 3.30 | 180986 | 5902.47 | 0.98% |
| 2024-03-13 | 3.31 | 3.25 | -0.07 | -2.11% | 3.22 | 3.31 | 243737 | 7937.39 | 1.32% |
| 2024-03-12 | 3.22 | 3.32 | 0.11 | 3.43% | 3.17 | 3.34 | 359456 | 11712.99 | 1.95% |
| 2024-03-11 | 3.12 | 3.21 | 0.07 | 2.23% | 3.12 | 3.21 | 176513 | 5605.73 | 0.96% |
| 2024-03-08 | 3.14 | 3.14 | 0.01 | 0.32% | 3.09 | 3.15 | 151861 | 4738.59 | 0.82% |
| 2024-03-07 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.19 | 179708 | 5667.90 | 0.97% |
| 2024-03-06 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.18 | 180642 | 5682.56 | 0.98% |
| 2024-03-05 | 3.14 | 3.13 | -0.03 | -0.95% | 3.10 | 3.16 | 167664 | 5251.93 | 0.91% |
| 2024-03-04 | 3.22 | 3.16 | -0.07 | -2.17% | 3.10 | 3.22 | 225079 | 7095.80 | 1.22% |
| 2024-03-01 | 3.24 | 3.23 | -0.02 | -0.62% | 3.19 | 3.27 | 246591 | 7960.93 | 1.34% |
| 2024-02-29 | 3.19 | 3.25 | 0.05 | 1.56% | 3.16 | 3.25 | 267604 | 8608.54 | 1.45% |
| 2024-02-28 | 3.33 | 3.20 | -0.14 | -4.19% | 3.19 | 3.38 | 412788 | 13648.19 | 2.24% |
| 2024-02-27 | 3.27 | 3.34 | 0.06 | 1.83% | 3.26 | 3.34 | 286497 | 9475.55 | 1.55% |
| 2024-02-26 | 3.30 | 3.28 | -0.05 | -1.50% | 3.25 | 3.36 | 304191 | 10031.77 | 1.65% |
| 2024-02-23 | 3.30 | 3.33 | 0.04 | 1.22% | 3.25 | 3.33 | 269433 | 8858.51 | 1.46% |
| 2024-02-22 | 3.23 | 3.29 | 0.03 | 0.92% | 3.22 | 3.30 | 252635 | 8246.85 | 1.37% |
| 2024-02-21 | 3.17 | 3.26 | 0.06 | 1.88% | 3.15 | 3.37 | 386730 | 12641.29 | 2.10% |
| 2024-02-20 | 3.16 | 3.20 | 0.01 | 0.31% | 3.10 | 3.21 | 303936 | 9640.52 | 1.65% |
| 2024-02-19 | 3.11 | 3.19 | 0.11 | 3.57% | 3.03 | 3.19 | 406494 | 12688.42 | 2.20% |
| 2024-02-08 | 2.93 | 3.08 | 0.18 | 6.21% | 2.92 | 3.09 | 450989 | 13632.14 | 2.44% |
| 2024-02-07 | 3.06 | 2.90 | -0.15 | -4.92% | 2.86 | 3.09 | 519024 | 15389.92 | 2.81% |
| 2024-02-06 | 2.97 | 3.05 | 0.01 | 0.33% | 2.80 | 3.16 | 460232 | 13602.16 | 2.50% |