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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.21 | 3.10 | -0.10 | -3.13% | 3.07 | 3.22 | 140960 | 4386.54 | 1.08% |
| 2024-05-09 | 3.14 | 3.20 | 0.08 | 2.56% | 3.12 | 3.23 | 110990 | 3550.08 | 0.85% |
| 2024-05-08 | 3.18 | 3.12 | -0.08 | -2.50% | 3.11 | 3.21 | 105490 | 3323.76 | 0.81% |
| 2024-05-07 | 3.18 | 3.20 | 0.01 | 0.31% | 3.15 | 3.21 | 118131 | 3764.92 | 0.91% |
| 2024-05-06 | 3.22 | 3.19 | -0.01 | -0.31% | 3.17 | 3.29 | 127025 | 4102.28 | 0.98% |
| 2024-04-30 | 3.27 | 3.20 | -0.07 | -2.14% | 3.16 | 3.30 | 124043 | 3989.86 | 0.95% |
| 2024-04-29 | 3.16 | 3.27 | 0.12 | 3.81% | 3.15 | 3.28 | 117791 | 3807.44 | 0.91% |
| 2024-04-26 | 3.07 | 3.15 | 0.09 | 2.94% | 3.02 | 3.16 | 131736 | 4093.03 | 1.01% |
| 2024-04-25 | 3.03 | 3.06 | 0.01 | 0.33% | 2.99 | 3.10 | 118646 | 3628.50 | 0.91% |
| 2024-04-24 | 2.94 | 3.05 | 0.10 | 3.39% | 2.94 | 3.05 | 102139 | 3072.16 | 0.79% |
| 2024-04-23 | 2.94 | 2.95 | 0.04 | 1.37% | 2.91 | 3.00 | 120099 | 3536.57 | 0.92% |
| 2024-04-22 | 2.98 | 2.91 | -0.06 | -2.02% | 2.83 | 3.04 | 174632 | 5110.45 | 1.34% |
| 2024-04-19 | 3.04 | 2.97 | -0.08 | -2.62% | 2.96 | 3.06 | 163722 | 4899.38 | 1.26% |
| 2024-04-18 | 3.01 | 3.05 | 0.05 | 1.67% | 2.92 | 3.12 | 240636 | 7289.74 | 1.85% |
| 2024-04-17 | 2.84 | 3.00 | 0.14 | 4.90% | 2.84 | 3.04 | 283301 | 8424.50 | 2.18% |
| 2024-04-16 | 3.16 | 2.86 | -0.32 | -10.06% | 2.86 | 3.16 | 263506 | 7754.30 | 2.03% |
| 2024-04-15 | 3.33 | 3.18 | -0.19 | -5.64% | 3.10 | 3.37 | 226366 | 7215.18 | 1.74% |
| 2024-04-12 | 3.47 | 3.37 | -0.10 | -2.88% | 3.36 | 3.50 | 109285 | 3724.78 | 0.84% |
| 2024-04-11 | 3.45 | 3.47 | 0.02 | 0.58% | 3.40 | 3.53 | 100287 | 3491.41 | 0.77% |
| 2024-04-10 | 3.58 | 3.45 | -0.15 | -4.17% | 3.42 | 3.60 | 146627 | 5097.20 | 1.13% |
| 2024-04-09 | 3.53 | 3.60 | 0.10 | 2.86% | 3.51 | 3.61 | 94424 | 3367.61 | 0.73% |
| 2024-04-08 | 3.62 | 3.50 | -0.14 | -3.85% | 3.50 | 3.63 | 110457 | 3920.66 | 0.85% |
| 2024-04-03 | 3.70 | 3.64 | -0.05 | -1.36% | 3.58 | 3.70 | 107333 | 3890.43 | 0.83% |
| 2024-04-02 | 3.73 | 3.69 | -0.05 | -1.34% | 3.66 | 3.79 | 109677 | 4070.48 | 0.84% |
| 2024-04-01 | 3.65 | 3.74 | 0.09 | 2.47% | 3.63 | 3.75 | 91545 | 3399.66 | 0.70% |
| 2024-03-29 | 3.61 | 3.65 | 0.04 | 1.11% | 3.55 | 3.65 | 91948 | 3314.41 | 0.71% |
| 2024-03-28 | 3.48 | 3.61 | 0.13 | 3.74% | 3.48 | 3.66 | 135174 | 4854.18 | 1.04% |
| 2024-03-27 | 3.67 | 3.48 | -0.20 | -5.43% | 3.48 | 3.68 | 152754 | 5425.15 | 1.18% |
| 2024-03-26 | 3.76 | 3.68 | -0.06 | -1.60% | 3.62 | 3.79 | 149332 | 5508.10 | 1.15% |
| 2024-03-25 | 3.86 | 3.74 | -0.12 | -3.11% | 3.73 | 3.90 | 131033 | 4994.97 | 1.01% |
| 2024-03-22 | 3.91 | 3.86 | -0.07 | -1.78% | 3.82 | 3.95 | 117183 | 4542.60 | 0.90% |
| 2024-03-21 | 3.92 | 3.93 | 0.00 | 0.00% | 3.88 | 3.97 | 114843 | 4511.67 | 0.88% |
| 2024-03-20 | 3.90 | 3.93 | 0.06 | 1.55% | 3.86 | 3.94 | 114339 | 4464.91 | 0.88% |
| 2024-03-19 | 3.89 | 3.87 | -0.01 | -0.26% | 3.85 | 3.91 | 130961 | 5084.26 | 1.01% |
| 2024-03-18 | 3.84 | 3.88 | 0.06 | 1.57% | 3.80 | 3.88 | 147362 | 5662.40 | 1.13% |
| 2024-03-15 | 3.73 | 3.82 | 0.07 | 1.87% | 3.71 | 3.84 | 122285 | 4632.72 | 0.94% |
| 2024-03-14 | 3.81 | 3.75 | -0.06 | -1.57% | 3.69 | 3.81 | 117002 | 4399.54 | 0.90% |
| 2024-03-13 | 3.81 | 3.81 | 0.01 | 0.26% | 3.75 | 3.85 | 109518 | 4158.35 | 0.84% |
| 2024-03-12 | 3.76 | 3.80 | 0.05 | 1.33% | 3.73 | 3.82 | 100438 | 3796.93 | 0.77% |
| 2024-03-11 | 3.65 | 3.75 | 0.08 | 2.18% | 3.64 | 3.76 | 112562 | 4158.48 | 0.87% |
| 2024-03-08 | 3.65 | 3.67 | 0.03 | 0.82% | 3.62 | 3.71 | 84411 | 3096.57 | 0.65% |
| 2024-03-07 | 3.72 | 3.64 | -0.06 | -1.62% | 3.64 | 3.77 | 94439 | 3500.39 | 0.73% |
| 2024-03-06 | 3.67 | 3.70 | 0.03 | 0.82% | 3.60 | 3.74 | 109967 | 4049.01 | 0.85% |
| 2024-03-05 | 3.76 | 3.67 | -0.10 | -2.65% | 3.64 | 3.77 | 124146 | 4581.16 | 0.95% |
| 2024-03-04 | 3.80 | 3.77 | -0.03 | -0.79% | 3.71 | 3.85 | 112327 | 4225.13 | 0.86% |
| 2024-03-01 | 3.79 | 3.80 | 0.03 | 0.80% | 3.72 | 3.86 | 130985 | 4958.18 | 1.01% |
| 2024-02-29 | 3.61 | 3.77 | 0.14 | 3.86% | 3.60 | 3.78 | 149323 | 5552.22 | 1.15% |
| 2024-02-28 | 3.93 | 3.63 | -0.31 | -7.87% | 3.63 | 4.02 | 256657 | 9867.48 | 1.97% |
| 2024-02-27 | 3.80 | 3.94 | 0.16 | 4.23% | 3.75 | 3.94 | 122746 | 4726.83 | 0.94% |
| 2024-02-26 | 3.75 | 3.78 | 0.03 | 0.80% | 3.69 | 3.88 | 157735 | 5967.98 | 1.21% |
| 2024-02-23 | 3.60 | 3.75 | 0.15 | 4.17% | 3.59 | 3.76 | 151816 | 5578.10 | 1.17% |
| 2024-02-22 | 3.48 | 3.60 | 0.12 | 3.45% | 3.47 | 3.61 | 139324 | 4976.05 | 1.07% |
| 2024-02-21 | 3.39 | 3.48 | 0.05 | 1.46% | 3.36 | 3.61 | 181553 | 6399.68 | 1.40% |
| 2024-02-20 | 3.40 | 3.43 | 0.00 | 0.00% | 3.32 | 3.44 | 139283 | 4708.73 | 1.07% |
| 2024-02-19 | 3.47 | 3.43 | 0.06 | 1.78% | 3.30 | 3.48 | 330746 | 11174.82 | 2.54% |
| 2024-02-08 | 3.03 | 3.37 | 0.31 | 10.13% | 3.02 | 3.37 | 215545 | 7002.41 | 1.66% |
| 2024-02-07 | 2.97 | 3.06 | 0.13 | 4.44% | 2.87 | 3.10 | 294014 | 8891.57 | 2.26% |
| 2024-02-06 | 2.96 | 2.93 | -0.13 | -4.25% | 2.75 | 3.10 | 368826 | 10525.92 | 2.84% |
| 2024-02-05 | 3.43 | 3.06 | -0.34 | -10.00% | 3.06 | 3.47 | 242917 | 7569.21 | 1.87% |