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 | 3.13 | 3.11 | -0.02 | -0.64% | 3.09 | 3.15 | 131985 | 4121.48 | 1.09% |
| 2024-05-07 | 3.15 | 3.13 | -0.01 | -0.32% | 3.11 | 3.15 | 119814 | 3744.73 | 0.99% |
| 2024-05-06 | 3.14 | 3.14 | 0.03 | 0.96% | 3.12 | 3.16 | 171857 | 5396.86 | 1.42% |
| 2024-04-30 | 3.15 | 3.11 | -0.06 | -1.89% | 3.09 | 3.16 | 214291 | 6679.56 | 1.78% |
| 2024-04-29 | 3.11 | 3.17 | -0.06 | -1.86% | 3.07 | 3.17 | 288305 | 9011.23 | 2.39% |
| 2024-04-26 | 3.21 | 3.23 | 0.01 | 0.31% | 3.17 | 3.24 | 172170 | 5526.71 | 1.43% |
| 2024-04-25 | 3.17 | 3.22 | 0.05 | 1.58% | 3.16 | 3.25 | 150741 | 4842.33 | 1.25% |
| 2024-04-24 | 3.15 | 3.17 | 0.03 | 0.96% | 3.14 | 3.18 | 115421 | 3646.87 | 0.96% |
| 2024-04-23 | 3.19 | 3.14 | -0.05 | -1.57% | 3.13 | 3.19 | 185437 | 5845.56 | 1.54% |
| 2024-04-22 | 3.30 | 3.19 | -0.15 | -4.49% | 3.19 | 3.30 | 228289 | 7380.64 | 1.89% |
| 2024-04-19 | 3.17 | 3.34 | 0.13 | 4.05% | 3.17 | 3.38 | 323149 | 10716.95 | 2.68% |
| 2024-04-18 | 3.22 | 3.21 | -0.02 | -0.62% | 3.16 | 3.25 | 184150 | 5900.43 | 1.53% |
| 2024-04-17 | 3.08 | 3.23 | 0.16 | 5.21% | 3.08 | 3.23 | 191085 | 6090.36 | 1.58% |
| 2024-04-16 | 3.26 | 3.07 | -0.23 | -6.97% | 3.05 | 3.29 | 272757 | 8593.98 | 2.26% |
| 2024-04-15 | 3.38 | 3.30 | -0.13 | -3.79% | 3.23 | 3.45 | 349381 | 11593.06 | 2.90% |
| 2024-04-12 | 3.36 | 3.43 | 0.06 | 1.78% | 3.34 | 3.50 | 249161 | 8558.74 | 2.07% |
| 2024-04-11 | 3.29 | 3.37 | 0.05 | 1.51% | 3.27 | 3.40 | 143301 | 4809.42 | 1.19% |
| 2024-04-10 | 3.31 | 3.32 | -0.02 | -0.60% | 3.28 | 3.35 | 142921 | 4729.25 | 1.18% |
| 2024-04-09 | 3.36 | 3.34 | -0.02 | -0.60% | 3.31 | 3.38 | 202915 | 6773.41 | 1.68% |
| 2024-04-08 | 3.32 | 3.36 | -0.07 | -2.04% | 3.29 | 3.42 | 346834 | 11672.24 | 2.87% |
| 2024-04-03 | 3.62 | 3.43 | 0.11 | 3.31% | 3.42 | 3.65 | 581184 | 20468.98 | 4.82% |
| 2024-04-02 | 3.28 | 3.32 | 0.05 | 1.53% | 3.27 | 3.32 | 141261 | 4665.00 | 1.17% |
| 2024-04-01 | 3.25 | 3.27 | 0.03 | 0.93% | 3.23 | 3.27 | 102811 | 3344.24 | 0.85% |
| 2024-03-29 | 3.18 | 3.24 | 0.06 | 1.89% | 3.17 | 3.24 | 91053 | 2918.03 | 0.75% |
| 2024-03-28 | 3.13 | 3.18 | 0.05 | 1.60% | 3.13 | 3.20 | 83632 | 2651.61 | 0.69% |
| 2024-03-27 | 3.20 | 3.13 | -0.09 | -2.80% | 3.13 | 3.24 | 98188 | 3128.11 | 0.81% |
| 2024-03-26 | 3.21 | 3.22 | 0.02 | 0.63% | 3.16 | 3.23 | 78082 | 2493.29 | 0.65% |
| 2024-03-25 | 3.22 | 3.20 | -0.04 | -1.23% | 3.20 | 3.27 | 93652 | 3034.92 | 0.78% |
| 2024-03-22 | 3.28 | 3.24 | -0.04 | -1.22% | 3.20 | 3.28 | 109762 | 3557.35 | 0.91% |
| 2024-03-21 | 3.27 | 3.28 | 0.00 | 0.00% | 3.24 | 3.30 | 92104 | 3011.53 | 0.76% |
| 2024-03-20 | 3.25 | 3.28 | 0.03 | 0.92% | 3.23 | 3.28 | 124613 | 4055.29 | 1.03% |
| 2024-03-19 | 3.28 | 3.25 | -0.03 | -0.91% | 3.25 | 3.29 | 89190 | 2914.51 | 0.74% |
| 2024-03-18 | 3.26 | 3.28 | 0.03 | 0.92% | 3.24 | 3.28 | 109132 | 3562.24 | 0.90% |
| 2024-03-15 | 3.23 | 3.25 | 0.02 | 0.62% | 3.19 | 3.26 | 112296 | 3617.39 | 0.93% |
| 2024-03-14 | 3.17 | 3.23 | 0.05 | 1.57% | 3.16 | 3.24 | 170475 | 5480.23 | 1.41% |
| 2024-03-13 | 3.21 | 3.18 | -0.03 | -0.93% | 3.16 | 3.22 | 78113 | 2487.03 | 0.65% |
| 2024-03-12 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.22 | 103190 | 3292.35 | 0.86% |
| 2024-03-11 | 3.17 | 3.19 | 0.02 | 0.63% | 3.16 | 3.21 | 92647 | 2949.56 | 0.77% |
| 2024-03-08 | 3.14 | 3.17 | 0.04 | 1.28% | 3.11 | 3.17 | 89231 | 2802.79 | 0.74% |
| 2024-03-07 | 3.12 | 3.13 | 0.00 | 0.00% | 3.12 | 3.18 | 120561 | 3792.21 | 1.00% |
| 2024-03-06 | 3.10 | 3.13 | 0.02 | 0.64% | 3.09 | 3.14 | 104414 | 3256.43 | 0.87% |
| 2024-03-05 | 3.14 | 3.11 | -0.04 | -1.27% | 3.09 | 3.14 | 108141 | 3361.83 | 0.90% |
| 2024-03-04 | 3.16 | 3.15 | -0.02 | -0.63% | 3.11 | 3.18 | 102190 | 3209.88 | 0.85% |
| 2024-03-01 | 3.19 | 3.17 | -0.01 | -0.31% | 3.13 | 3.21 | 112547 | 3557.81 | 0.93% |
| 2024-02-29 | 3.09 | 3.18 | 0.07 | 2.25% | 3.07 | 3.19 | 117242 | 3689.21 | 0.97% |
| 2024-02-28 | 3.28 | 3.11 | -0.17 | -5.18% | 3.09 | 3.32 | 231016 | 7429.05 | 1.91% |
| 2024-02-27 | 3.18 | 3.28 | 0.08 | 2.50% | 3.16 | 3.29 | 127032 | 4131.05 | 1.05% |
| 2024-02-26 | 3.19 | 3.20 | 0.02 | 0.63% | 3.17 | 3.25 | 130174 | 4176.68 | 1.08% |
| 2024-02-23 | 3.15 | 3.18 | 0.03 | 0.95% | 3.12 | 3.19 | 135151 | 4273.68 | 1.12% |
| 2024-02-22 | 3.11 | 3.15 | 0.03 | 0.96% | 3.08 | 3.17 | 100247 | 3137.06 | 0.83% |
| 2024-02-21 | 3.08 | 3.12 | 0.02 | 0.65% | 3.06 | 3.20 | 172764 | 5411.84 | 1.43% |
| 2024-02-20 | 3.06 | 3.10 | 0.01 | 0.32% | 3.03 | 3.11 | 119691 | 3687.90 | 0.99% |
| 2024-02-19 | 3.04 | 3.09 | 0.10 | 3.34% | 3.03 | 3.13 | 230677 | 7100.63 | 1.91% |
| 2024-02-08 | 2.86 | 2.99 | 0.15 | 5.28% | 2.81 | 3.00 | 268116 | 7803.67 | 2.22% |
| 2024-02-07 | 2.85 | 2.84 | -0.03 | -1.05% | 2.75 | 2.95 | 310642 | 8841.21 | 2.57% |
| 2024-02-06 | 2.66 | 2.87 | 0.01 | 0.35% | 2.63 | 2.98 | 364623 | 10086.89 | 3.02% |
| 2024-02-05 | 3.15 | 2.86 | -0.32 | -10.06% | 2.86 | 3.17 | 356853 | 10470.26 | 2.96% |
| 2024-02-02 | 3.30 | 3.18 | -0.10 | -3.05% | 3.06 | 3.33 | 264455 | 8513.09 | 2.19% |
| 2024-02-01 | 3.37 | 3.28 | -0.09 | -2.67% | 3.25 | 3.38 | 208609 | 6898.30 | 1.73% |
| 2024-01-31 | 3.47 | 3.37 | -0.14 | -3.99% | 3.35 | 3.51 | 200968 | 6867.99 | 1.67% |
| 2024-01-30 | 3.61 | 3.51 | -0.11 | -3.04% | 3.50 | 3.65 | 130292 | 4645.02 | 1.08% |
| 2024-01-29 | 3.69 | 3.62 | -0.10 | -2.69% | 3.60 | 3.73 | 160228 | 5850.29 | 1.33% |