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 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.01 | 332381 | 9870.45 | 0.61% |
| 2024-05-07 | 3.03 | 3.02 | -0.01 | -0.33% | 2.98 | 3.04 | 355772 | 10705.59 | 0.65% |
| 2024-05-06 | 3.10 | 3.03 | -0.03 | -0.98% | 3.02 | 3.11 | 461477 | 14053.76 | 0.84% |
| 2024-04-30 | 3.11 | 3.06 | -0.07 | -2.24% | 3.04 | 3.15 | 585839 | 18052.34 | 1.07% |
| 2024-04-29 | 3.05 | 3.13 | 0.04 | 1.29% | 3.02 | 3.14 | 940030 | 28942.87 | 1.72% |
| 2024-04-26 | 2.98 | 3.09 | 0.20 | 6.92% | 2.92 | 3.18 | 1175004 | 35756.11 | 2.15% |
| 2024-04-25 | 2.97 | 2.89 | -0.08 | -2.69% | 2.87 | 3.05 | 597268 | 17591.30 | 1.09% |
| 2024-04-24 | 2.93 | 2.97 | 0.02 | 0.68% | 2.91 | 3.01 | 492267 | 14542.30 | 0.90% |
| 2024-04-23 | 2.92 | 2.95 | 0.01 | 0.34% | 2.91 | 2.99 | 409044 | 12068.58 | 0.75% |
| 2024-04-22 | 3.03 | 2.94 | -0.12 | -3.92% | 2.93 | 3.06 | 661551 | 19664.70 | 1.21% |
| 2024-04-19 | 2.97 | 3.06 | 0.06 | 2.00% | 2.96 | 3.18 | 1030643 | 31680.96 | 1.88% |
| 2024-04-18 | 2.97 | 3.00 | 0.00 | 0.00% | 2.96 | 3.09 | 953661 | 28820.05 | 1.74% |
| 2024-04-17 | 2.92 | 3.00 | 0.01 | 0.33% | 2.84 | 3.03 | 1125648 | 33433.94 | 2.06% |
| 2024-04-16 | 2.96 | 2.99 | 0.03 | 1.01% | 2.90 | 3.22 | 1943760 | 58926.18 | 3.55% |
| 2024-04-15 | 2.66 | 2.96 | 0.27 | 10.04% | 2.66 | 2.96 | 1039742 | 30407.70 | 1.90% |
| 2024-04-12 | 2.73 | 2.69 | -0.04 | -1.47% | 2.69 | 2.76 | 315175 | 8548.37 | 0.58% |
| 2024-04-11 | 2.80 | 2.73 | -0.09 | -3.19% | 2.70 | 2.82 | 436626 | 12014.78 | 0.80% |
| 2024-04-10 | 2.96 | 2.82 | -0.06 | -2.08% | 2.78 | 2.96 | 752094 | 21492.01 | 1.41% |
| 2024-04-09 | 2.62 | 2.88 | 0.26 | 9.92% | 2.62 | 2.88 | 264267 | 7361.03 | 0.50% |
| 2024-04-08 | 2.68 | 2.62 | -0.06 | -2.24% | 2.61 | 2.68 | 252672 | 6678.99 | 0.47% |
| 2024-04-03 | 2.72 | 2.68 | -0.04 | -1.47% | 2.67 | 2.74 | 249015 | 6714.76 | 0.47% |
| 2024-04-02 | 2.75 | 2.72 | -0.03 | -1.09% | 2.71 | 2.76 | 161272 | 4404.81 | 0.30% |
| 2024-04-01 | 2.75 | 2.75 | 0.02 | 0.73% | 2.73 | 2.76 | 159845 | 4388.31 | 0.30% |
| 2024-03-29 | 2.73 | 2.73 | 0.00 | 0.00% | 2.69 | 2.73 | 127445 | 3451.64 | 0.24% |
| 2024-03-28 | 2.67 | 2.73 | 0.06 | 2.25% | 2.67 | 2.77 | 236021 | 6459.85 | 0.44% |
| 2024-03-27 | 2.74 | 2.67 | -0.07 | -2.55% | 2.67 | 2.75 | 239931 | 6473.12 | 0.45% |
| 2024-03-26 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.79 | 262912 | 7241.20 | 0.49% |
| 2024-03-25 | 2.81 | 2.75 | -0.07 | -2.48% | 2.75 | 2.82 | 183940 | 5118.19 | 0.35% |
| 2024-03-22 | 2.84 | 2.82 | -0.02 | -0.70% | 2.78 | 2.85 | 246455 | 6922.66 | 0.47% |
| 2024-03-21 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.88 | 183550 | 5239.52 | 0.35% |
| 2024-03-20 | 2.84 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 175922 | 5024.47 | 0.33% |
| 2024-03-19 | 2.89 | 2.85 | -0.05 | -1.72% | 2.85 | 2.89 | 242657 | 6955.48 | 0.46% |
| 2024-03-18 | 2.92 | 2.90 | -0.01 | -0.34% | 2.86 | 2.95 | 310377 | 8986.41 | 0.59% |
| 2024-03-15 | 2.87 | 2.91 | 0.03 | 1.04% | 2.85 | 2.93 | 456133 | 13212.05 | 0.86% |
| 2024-03-14 | 2.84 | 2.88 | 0.04 | 1.41% | 2.83 | 2.95 | 421580 | 12188.04 | 0.80% |
| 2024-03-13 | 2.87 | 2.84 | -0.02 | -0.70% | 2.82 | 2.91 | 236850 | 6758.60 | 0.45% |
| 2024-03-12 | 2.86 | 2.86 | 0.00 | 0.00% | 2.82 | 2.87 | 225053 | 6411.94 | 0.43% |
| 2024-03-11 | 2.77 | 2.86 | 0.09 | 3.25% | 2.76 | 2.87 | 261913 | 7399.85 | 0.50% |
| 2024-03-08 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.79 | 166971 | 4621.67 | 0.32% |
| 2024-03-07 | 2.79 | 2.77 | -0.04 | -1.42% | 2.76 | 2.85 | 252479 | 7067.74 | 0.48% |
| 2024-03-06 | 2.81 | 2.81 | 0.00 | 0.00% | 2.77 | 2.84 | 208500 | 5853.58 | 0.39% |
| 2024-03-05 | 2.86 | 2.81 | -0.06 | -2.09% | 2.80 | 2.87 | 277398 | 7852.96 | 0.52% |
| 2024-03-04 | 2.92 | 2.87 | -0.08 | -2.71% | 2.83 | 2.93 | 417536 | 11989.91 | 0.79% |
| 2024-03-01 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.99 | 311295 | 9166.46 | 0.59% |
| 2024-02-29 | 2.87 | 2.92 | 0.05 | 1.74% | 2.85 | 2.92 | 374989 | 10819.33 | 0.71% |
| 2024-02-28 | 2.92 | 2.87 | -0.05 | -1.71% | 2.86 | 3.03 | 651654 | 19247.35 | 1.23% |
| 2024-02-27 | 2.82 | 2.92 | 0.10 | 3.55% | 2.80 | 2.93 | 457149 | 13166.50 | 0.86% |
| 2024-02-26 | 2.84 | 2.82 | -0.02 | -0.70% | 2.80 | 2.85 | 336558 | 9493.51 | 0.64% |
| 2024-02-23 | 2.94 | 2.84 | 0.00 | 0.00% | 2.79 | 2.95 | 546864 | 15582.88 | 1.03% |
| 2024-02-22 | 2.74 | 2.84 | 0.08 | 2.90% | 2.74 | 2.84 | 445661 | 12430.15 | 0.84% |
| 2024-02-21 | 2.71 | 2.76 | 0.02 | 0.73% | 2.69 | 2.82 | 512970 | 14177.62 | 0.97% |
| 2024-02-20 | 2.70 | 2.74 | 0.04 | 1.48% | 2.66 | 2.76 | 457141 | 12362.15 | 0.86% |
| 2024-02-19 | 2.60 | 2.70 | 0.11 | 4.25% | 2.59 | 2.72 | 609959 | 16266.26 | 1.15% |
| 2024-02-08 | 2.56 | 2.59 | 0.05 | 1.97% | 2.50 | 2.60 | 591150 | 15070.75 | 1.12% |
| 2024-02-07 | 2.59 | 2.54 | -0.05 | -1.93% | 2.50 | 2.67 | 595885 | 15421.89 | 1.13% |
| 2024-02-06 | 2.46 | 2.59 | 0.13 | 5.28% | 2.44 | 2.66 | 635211 | 16113.56 | 1.20% |
| 2024-02-05 | 2.60 | 2.46 | -0.18 | -6.82% | 2.40 | 2.62 | 650367 | 16296.02 | 1.23% |
| 2024-02-02 | 2.71 | 2.64 | -0.07 | -2.58% | 2.54 | 2.73 | 703936 | 18648.49 | 1.33% |
| 2024-02-01 | 2.75 | 2.71 | -0.08 | -2.87% | 2.70 | 2.83 | 733891 | 20180.69 | 1.39% |
| 2024-01-31 | 2.75 | 2.79 | -0.01 | -0.36% | 2.72 | 3.06 | 1315124 | 37776.25 | 2.49% |
| 2024-01-30 | 2.80 | 2.80 | -0.31 | -9.97% | 2.80 | 2.94 | 1935732 | 54775.73 | 3.66% |