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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.30 | 3.36 | 0.04 | 1.20% | 3.30 | 3.38 | 77324 | 2597.18 | 0.81% |
| 2024-05-08 | 3.39 | 3.32 | -0.06 | -1.78% | 3.30 | 3.40 | 86909 | 2898.55 | 0.91% |
| 2024-05-07 | 3.45 | 3.38 | -0.03 | -0.88% | 3.33 | 3.45 | 97446 | 3285.19 | 1.03% |
| 2024-05-06 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.49 | 93268 | 3208.18 | 0.98% |
| 2024-04-30 | 3.44 | 3.42 | 0.02 | 0.59% | 3.33 | 3.44 | 119120 | 4037.43 | 1.25% |
| 2024-04-29 | 3.28 | 3.40 | 0.13 | 3.98% | 3.27 | 3.41 | 107205 | 3597.59 | 1.13% |
| 2024-04-26 | 3.17 | 3.27 | 0.05 | 1.55% | 3.15 | 3.28 | 101953 | 3307.70 | 1.07% |
| 2024-04-25 | 3.20 | 3.22 | 0.03 | 0.94% | 3.19 | 3.27 | 101571 | 3275.19 | 1.07% |
| 2024-04-24 | 3.13 | 3.19 | 0.07 | 2.24% | 3.12 | 3.20 | 83941 | 2652.88 | 0.88% |
| 2024-04-23 | 3.09 | 3.12 | 0.03 | 0.97% | 3.08 | 3.16 | 95740 | 2988.98 | 1.01% |
| 2024-04-22 | 3.10 | 3.09 | -0.06 | -1.90% | 3.02 | 3.15 | 110742 | 3418.76 | 1.17% |
| 2024-04-19 | 3.20 | 3.15 | -0.06 | -1.87% | 3.13 | 3.23 | 117568 | 3728.85 | 1.24% |
| 2024-04-18 | 3.16 | 3.21 | 0.05 | 1.58% | 3.11 | 3.29 | 164378 | 5292.26 | 1.73% |
| 2024-04-17 | 2.99 | 3.16 | 0.23 | 7.85% | 2.97 | 3.16 | 205923 | 6366.58 | 2.17% |
| 2024-04-16 | 3.21 | 2.93 | -0.32 | -9.85% | 2.93 | 3.22 | 238284 | 7146.74 | 2.51% |
| 2024-04-15 | 3.45 | 3.25 | -0.24 | -6.88% | 3.19 | 3.48 | 207144 | 6817.97 | 2.18% |
| 2024-04-12 | 3.50 | 3.49 | -0.01 | -0.29% | 3.47 | 3.61 | 131158 | 4650.03 | 1.38% |
| 2024-04-11 | 3.46 | 3.50 | 0.01 | 0.29% | 3.41 | 3.57 | 109486 | 3838.01 | 1.15% |
| 2024-04-10 | 3.57 | 3.49 | -0.07 | -1.97% | 3.44 | 3.58 | 116371 | 4075.32 | 1.22% |
| 2024-04-09 | 3.53 | 3.56 | 0.01 | 0.28% | 3.50 | 3.58 | 89529 | 3168.14 | 0.94% |
| 2024-04-08 | 3.61 | 3.55 | -0.06 | -1.66% | 3.54 | 3.65 | 139866 | 5029.76 | 1.47% |
| 2024-04-03 | 3.72 | 3.61 | -0.11 | -2.96% | 3.58 | 3.72 | 150371 | 5449.06 | 1.58% |
| 2024-04-02 | 3.80 | 3.72 | -0.13 | -3.38% | 3.70 | 3.83 | 192299 | 7209.12 | 2.02% |
| 2024-04-01 | 3.73 | 3.85 | 0.10 | 2.67% | 3.73 | 3.87 | 204842 | 7842.63 | 2.16% |
| 2024-03-29 | 3.77 | 3.75 | 0.04 | 1.08% | 3.67 | 3.79 | 135284 | 5043.70 | 1.42% |
| 2024-03-28 | 3.61 | 3.71 | 0.08 | 2.20% | 3.61 | 3.75 | 135025 | 4989.69 | 1.42% |
| 2024-03-27 | 3.78 | 3.63 | -0.17 | -4.47% | 3.60 | 3.78 | 175124 | 6447.83 | 1.84% |
| 2024-03-26 | 3.74 | 3.80 | 0.05 | 1.33% | 3.71 | 3.81 | 160583 | 6050.06 | 1.69% |
| 2024-03-25 | 3.87 | 3.75 | -0.12 | -3.10% | 3.73 | 3.89 | 172428 | 6582.47 | 1.81% |
| 2024-03-22 | 3.94 | 3.87 | -0.09 | -2.27% | 3.84 | 3.95 | 182250 | 7082.16 | 1.92% |
| 2024-03-21 | 3.91 | 3.96 | 0.03 | 0.76% | 3.90 | 3.97 | 230805 | 9089.35 | 2.43% |
| 2024-03-20 | 3.91 | 3.93 | 0.02 | 0.51% | 3.87 | 3.99 | 256187 | 10032.27 | 2.70% |
| 2024-03-19 | 4.00 | 3.91 | -0.11 | -2.74% | 3.90 | 4.00 | 291078 | 11470.73 | 3.06% |
| 2024-03-18 | 3.96 | 4.02 | 0.07 | 1.77% | 3.96 | 4.05 | 328655 | 13143.84 | 3.46% |
| 2024-03-15 | 3.82 | 3.95 | 0.05 | 1.28% | 3.79 | 4.00 | 363977 | 14260.45 | 3.83% |
| 2024-03-14 | 3.87 | 3.90 | -0.02 | -0.51% | 3.77 | 4.08 | 451030 | 17621.98 | 4.75% |
| 2024-03-13 | 3.85 | 3.92 | 0.05 | 1.29% | 3.80 | 4.07 | 460424 | 18224.15 | 4.84% |
| 2024-03-12 | 3.80 | 3.87 | 0.14 | 3.75% | 3.74 | 3.95 | 467618 | 18026.64 | 4.92% |
| 2024-03-11 | 3.67 | 3.73 | 0.13 | 3.61% | 3.66 | 3.84 | 380215 | 14251.00 | 4.00% |
| 2024-03-08 | 3.69 | 3.60 | -0.10 | -2.70% | 3.58 | 3.75 | 466147 | 16963.32 | 4.90% |
| 2024-03-07 | 3.52 | 3.70 | 0.21 | 6.02% | 3.50 | 3.84 | 678691 | 25627.95 | 7.14% |
| 2024-03-06 | 3.49 | 3.49 | -0.06 | -1.69% | 3.46 | 3.55 | 195272 | 6841.08 | 2.05% |
| 2024-03-05 | 3.46 | 3.55 | 0.05 | 1.43% | 3.37 | 3.60 | 373229 | 13055.34 | 3.93% |
| 2024-03-04 | 3.59 | 3.50 | -0.10 | -2.78% | 3.46 | 3.59 | 273407 | 9585.67 | 2.88% |
| 2024-03-01 | 3.69 | 3.60 | -0.08 | -2.17% | 3.55 | 3.74 | 418177 | 15070.68 | 4.40% |
| 2024-02-29 | 3.35 | 3.68 | 0.11 | 3.08% | 3.35 | 3.71 | 664867 | 23752.66 | 6.99% |
| 2024-02-28 | 4.10 | 3.57 | -0.34 | -8.70% | 3.56 | 4.30 | 1159431 | 46893.01 | 12.20% |
| 2024-02-27 | 3.70 | 3.91 | 0.36 | 10.14% | 3.56 | 3.91 | 414407 | 15514.79 | 4.36% |
| 2024-02-26 | 3.30 | 3.55 | 0.32 | 9.91% | 3.26 | 3.55 | 295327 | 10257.56 | 3.11% |
| 2024-02-23 | 3.10 | 3.23 | 0.13 | 4.19% | 3.08 | 3.24 | 186673 | 5888.32 | 1.96% |
| 2024-02-22 | 3.08 | 3.10 | 0.06 | 1.97% | 3.03 | 3.10 | 112135 | 3446.95 | 1.18% |
| 2024-02-21 | 2.95 | 3.04 | 0.08 | 2.70% | 2.91 | 3.14 | 190693 | 5852.23 | 2.01% |
| 2024-02-20 | 2.94 | 2.96 | 0.02 | 0.68% | 2.88 | 3.00 | 135402 | 3983.72 | 1.42% |
| 2024-02-19 | 2.84 | 2.94 | 0.15 | 5.38% | 2.80 | 2.96 | 180141 | 5237.01 | 1.90% |
| 2024-02-08 | 2.60 | 2.79 | 0.20 | 7.72% | 2.49 | 2.81 | 215536 | 5761.10 | 2.27% |
| 2024-02-07 | 2.80 | 2.59 | -0.14 | -5.13% | 2.54 | 2.80 | 214114 | 5714.03 | 2.25% |
| 2024-02-06 | 2.68 | 2.73 | -0.03 | -1.09% | 2.53 | 2.88 | 229442 | 6164.66 | 2.41% |
| 2024-02-05 | 3.07 | 2.76 | -0.31 | -10.10% | 2.76 | 3.07 | 256501 | 7231.38 | 2.70% |
| 2024-02-02 | 3.24 | 3.07 | -0.16 | -4.95% | 2.96 | 3.30 | 161325 | 5028.09 | 1.70% |
| 2024-02-01 | 3.30 | 3.23 | -0.07 | -2.12% | 3.21 | 3.34 | 129252 | 4223.68 | 1.36% |
| 2024-01-31 | 3.45 | 3.30 | -0.19 | -5.44% | 3.29 | 3.49 | 144671 | 4877.65 | 1.52% |
| 2024-01-30 | 3.56 | 3.49 | -0.08 | -2.24% | 3.48 | 3.60 | 79723 | 2814.26 | 0.84% |