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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.99 | 3.02 | 0.02 | 0.67% | 2.97 | 3.03 | 254491 | 7623.11 | 0.51% |
| 2024-05-16 | 2.99 | 3.00 | 0.02 | 0.67% | 2.98 | 3.04 | 271456 | 8163.39 | 0.54% |
| 2024-05-15 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.01 | 197855 | 5921.18 | 0.40% |
| 2024-05-14 | 3.01 | 3.00 | 0.00 | 0.00% | 2.99 | 3.04 | 210850 | 6347.38 | 0.42% |
| 2024-05-13 | 3.04 | 3.00 | -0.04 | -1.32% | 2.99 | 3.05 | 248481 | 7469.21 | 0.50% |
| 2024-05-10 | 3.06 | 3.04 | -0.01 | -0.33% | 3.03 | 3.09 | 233627 | 7123.20 | 0.47% |
| 2024-05-09 | 3.04 | 3.05 | 0.01 | 0.33% | 3.04 | 3.08 | 199029 | 6099.67 | 0.40% |
| 2024-05-08 | 3.09 | 3.04 | -0.04 | -1.30% | 3.04 | 3.09 | 233608 | 7139.22 | 0.47% |
| 2024-05-07 | 3.10 | 3.08 | -0.01 | -0.32% | 3.07 | 3.11 | 207901 | 6424.84 | 0.42% |
| 2024-05-06 | 3.10 | 3.09 | 0.03 | 0.98% | 3.08 | 3.12 | 346023 | 10732.32 | 0.69% |
| 2024-04-30 | 3.08 | 3.06 | -0.03 | -0.97% | 3.03 | 3.09 | 315070 | 9637.61 | 0.63% |
| 2024-04-29 | 3.00 | 3.09 | 0.09 | 3.00% | 2.99 | 3.09 | 402995 | 12337.27 | 0.81% |
| 2024-04-26 | 2.90 | 3.00 | 0.09 | 3.09% | 2.90 | 3.01 | 392200 | 11634.92 | 0.78% |
| 2024-04-25 | 2.93 | 2.91 | -0.03 | -1.02% | 2.90 | 2.94 | 257254 | 7497.26 | 0.51% |
| 2024-04-24 | 2.92 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 268363 | 7826.56 | 0.54% |
| 2024-04-23 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.97 | 247424 | 7265.32 | 0.49% |
| 2024-04-22 | 2.97 | 2.94 | -0.04 | -1.34% | 2.93 | 2.99 | 304501 | 8977.27 | 0.61% |
| 2024-04-19 | 2.98 | 2.98 | -0.01 | -0.33% | 2.97 | 3.01 | 246258 | 7354.02 | 0.49% |
| 2024-04-18 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 283157 | 8513.22 | 0.57% |
| 2024-04-17 | 2.95 | 3.02 | 0.08 | 2.72% | 2.95 | 3.02 | 413329 | 12355.64 | 0.83% |
| 2024-04-16 | 2.99 | 2.94 | -0.06 | -2.00% | 2.93 | 3.04 | 427657 | 12718.07 | 0.86% |
| 2024-04-15 | 3.00 | 3.00 | 0.00 | 0.00% | 2.95 | 3.04 | 367106 | 11027.26 | 0.73% |
| 2024-04-12 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.05 | 266181 | 8015.97 | 0.53% |
| 2024-04-11 | 2.98 | 3.03 | 0.04 | 1.34% | 2.97 | 3.06 | 406885 | 12308.66 | 0.81% |
| 2024-04-10 | 3.07 | 2.99 | -0.09 | -2.92% | 2.96 | 3.07 | 460984 | 13871.61 | 0.92% |
| 2024-04-09 | 3.06 | 3.08 | 0.02 | 0.65% | 3.04 | 3.08 | 253245 | 7759.95 | 0.51% |
| 2024-04-08 | 3.10 | 3.06 | -0.04 | -1.29% | 3.06 | 3.13 | 308627 | 9535.55 | 0.62% |
| 2024-04-03 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.16 | 372596 | 11610.86 | 0.75% |
| 2024-04-02 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.19 | 249822 | 7902.93 | 0.50% |
| 2024-04-01 | 3.12 | 3.17 | 0.05 | 1.60% | 3.11 | 3.17 | 276683 | 8721.21 | 0.55% |
| 2024-03-29 | 3.14 | 3.12 | -0.02 | -0.64% | 3.09 | 3.14 | 305957 | 9524.97 | 0.61% |
| 2024-03-28 | 3.09 | 3.14 | 0.05 | 1.62% | 3.09 | 3.16 | 316082 | 9890.96 | 0.63% |
| 2024-03-27 | 3.15 | 3.09 | -0.07 | -2.22% | 3.09 | 3.18 | 410120 | 12805.88 | 0.82% |
| 2024-03-26 | 3.18 | 3.16 | -0.02 | -0.63% | 3.14 | 3.21 | 354598 | 11254.29 | 0.71% |
| 2024-03-25 | 3.27 | 3.18 | -0.08 | -2.45% | 3.17 | 3.28 | 457587 | 14791.50 | 0.92% |
| 2024-03-22 | 3.23 | 3.26 | 0.04 | 1.24% | 3.15 | 3.30 | 648871 | 20943.39 | 1.30% |
| 2024-03-21 | 3.23 | 3.22 | 0.00 | 0.00% | 3.21 | 3.27 | 332506 | 10757.25 | 0.66% |
| 2024-03-20 | 3.15 | 3.22 | 0.07 | 2.22% | 3.15 | 3.23 | 413430 | 13202.13 | 0.83% |
| 2024-03-19 | 3.19 | 3.15 | -0.03 | -0.94% | 3.15 | 3.22 | 331122 | 10543.78 | 0.66% |
| 2024-03-18 | 3.15 | 3.18 | 0.02 | 0.63% | 3.14 | 3.19 | 369951 | 11715.46 | 0.74% |
| 2024-03-15 | 3.11 | 3.16 | 0.07 | 2.27% | 3.10 | 3.21 | 563405 | 17727.79 | 1.13% |
| 2024-03-14 | 3.13 | 3.09 | -0.06 | -1.90% | 3.08 | 3.14 | 303173 | 9426.02 | 0.61% |
| 2024-03-13 | 3.12 | 3.15 | 0.03 | 0.96% | 3.07 | 3.18 | 395820 | 12373.63 | 0.79% |
| 2024-03-12 | 3.13 | 3.12 | -0.01 | -0.32% | 3.10 | 3.15 | 265466 | 8279.44 | 0.53% |
| 2024-03-11 | 3.09 | 3.13 | 0.02 | 0.64% | 3.08 | 3.14 | 209189 | 6497.86 | 0.42% |
| 2024-03-08 | 3.08 | 3.11 | 0.02 | 0.65% | 3.06 | 3.12 | 240061 | 7417.48 | 0.48% |
| 2024-03-07 | 3.13 | 3.09 | -0.05 | -1.59% | 3.08 | 3.16 | 323132 | 10090.39 | 0.65% |
| 2024-03-06 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.18 | 270464 | 8511.65 | 0.54% |
| 2024-03-05 | 3.17 | 3.16 | -0.03 | -0.94% | 3.13 | 3.19 | 348213 | 11001.83 | 0.70% |
| 2024-03-04 | 3.20 | 3.19 | -0.02 | -0.62% | 3.16 | 3.22 | 317969 | 10131.20 | 0.64% |
| 2024-03-01 | 3.18 | 3.21 | 0.03 | 0.94% | 3.15 | 3.22 | 382970 | 12188.92 | 0.77% |
| 2024-02-29 | 3.06 | 3.18 | 0.10 | 3.25% | 3.05 | 3.18 | 479412 | 15037.24 | 0.96% |
| 2024-02-28 | 3.14 | 3.08 | -0.06 | -1.91% | 3.08 | 3.19 | 571079 | 17985.51 | 1.14% |
| 2024-02-27 | 3.07 | 3.14 | 0.06 | 1.95% | 3.06 | 3.14 | 362597 | 11257.90 | 0.73% |
| 2024-02-26 | 3.11 | 3.08 | -0.04 | -1.28% | 3.07 | 3.13 | 369032 | 11438.55 | 0.74% |
| 2024-02-23 | 3.06 | 3.12 | 0.05 | 1.63% | 3.04 | 3.13 | 431891 | 13307.04 | 0.86% |
| 2024-02-22 | 3.03 | 3.07 | 0.02 | 0.66% | 3.02 | 3.09 | 343731 | 10520.81 | 0.69% |
| 2024-02-21 | 3.05 | 3.05 | -0.01 | -0.33% | 3.02 | 3.11 | 467376 | 14325.37 | 0.93% |
| 2024-02-20 | 3.02 | 3.06 | 0.03 | 0.99% | 2.97 | 3.08 | 419158 | 12705.19 | 0.84% |
| 2024-02-19 | 3.11 | 3.03 | -0.04 | -1.30% | 3.00 | 3.11 | 508463 | 15482.76 | 1.02% |