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 | 3.20 | -0.09 | -2.74% | 3.15 | 3.25 | 400474 | 12769.46 | 3.19% |
| 2024-05-09 | 3.08 | 3.29 | 0.19 | 6.13% | 3.08 | 3.37 | 687016 | 22390.65 | 5.47% |
| 2024-05-08 | 3.18 | 3.10 | -0.06 | -1.90% | 3.09 | 3.19 | 239773 | 7475.54 | 1.91% |
| 2024-05-07 | 3.21 | 3.16 | -0.05 | -1.56% | 3.12 | 3.22 | 536672 | 16958.59 | 4.27% |
| 2024-05-06 | 2.93 | 3.21 | 0.29 | 9.93% | 2.93 | 3.21 | 676945 | 20921.53 | 5.39% |
| 2024-04-30 | 2.98 | 2.92 | -0.08 | -2.67% | 2.87 | 3.04 | 418711 | 12303.72 | 3.33% |
| 2024-04-29 | 2.86 | 3.00 | 0.13 | 4.53% | 2.84 | 3.03 | 463254 | 13748.41 | 3.69% |
| 2024-04-26 | 2.85 | 2.87 | 0.01 | 0.35% | 2.78 | 2.89 | 410196 | 11645.36 | 3.26% |
| 2024-04-25 | 2.94 | 2.86 | -0.10 | -3.38% | 2.86 | 2.94 | 428955 | 12408.46 | 3.41% |
| 2024-04-24 | 2.90 | 2.96 | -0.05 | -1.66% | 2.85 | 3.04 | 630629 | 18476.22 | 5.02% |
| 2024-04-23 | 2.95 | 3.01 | 0.02 | 0.67% | 2.95 | 3.11 | 487581 | 14808.28 | 3.88% |
| 2024-04-22 | 3.15 | 2.99 | -0.22 | -6.85% | 2.98 | 3.16 | 697847 | 21214.52 | 5.55% |
| 2024-04-19 | 3.40 | 3.21 | -0.31 | -8.81% | 3.19 | 3.52 | 974241 | 32419.93 | 7.75% |
| 2024-04-18 | 3.53 | 3.52 | -0.38 | -9.74% | 3.51 | 3.75 | 1467271 | 52261.22 | 11.67% |
| 2024-04-17 | 3.44 | 3.90 | 0.08 | 2.09% | 3.44 | 4.09 | 1940846 | 70845.40 | 15.44% |
| 2024-04-16 | 4.51 | 3.82 | -0.42 | -9.91% | 3.82 | 4.51 | 2012950 | 83616.36 | 16.01% |
| 2024-04-15 | 4.24 | 4.24 | 0.39 | 10.13% | 4.24 | 4.24 | 164302 | 6966.39 | 1.31% |
| 2024-04-12 | 3.85 | 3.85 | 0.35 | 10.00% | 3.85 | 3.85 | 144944 | 5580.34 | 1.15% |
| 2024-04-11 | 3.26 | 3.50 | 0.32 | 10.06% | 3.19 | 3.50 | 765281 | 25508.00 | 6.09% |
| 2024-04-10 | 2.92 | 3.18 | 0.29 | 10.03% | 2.92 | 3.18 | 237924 | 7485.39 | 1.89% |
| 2024-04-09 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.96 | 213898 | 6223.14 | 1.70% |
| 2024-04-08 | 3.00 | 2.90 | -0.14 | -4.61% | 2.88 | 3.02 | 344940 | 10135.34 | 2.74% |
| 2024-04-03 | 3.12 | 3.04 | -0.10 | -3.18% | 3.02 | 3.14 | 319086 | 9757.25 | 2.54% |
| 2024-04-02 | 3.17 | 3.14 | -0.02 | -0.63% | 3.11 | 3.26 | 485309 | 15416.66 | 3.86% |
| 2024-04-01 | 3.13 | 3.16 | -0.05 | -1.56% | 3.10 | 3.22 | 473829 | 14948.09 | 3.77% |
| 2024-03-29 | 3.10 | 3.21 | 0.12 | 3.88% | 2.94 | 3.35 | 857216 | 27017.66 | 6.82% |
| 2024-03-28 | 2.96 | 3.09 | 0.03 | 0.98% | 2.96 | 3.11 | 643057 | 19550.44 | 5.12% |
| 2024-03-27 | 3.32 | 3.06 | -0.34 | -10.00% | 3.06 | 3.38 | 1157930 | 36682.89 | 9.21% |
| 2024-03-26 | 3.31 | 3.40 | 0.31 | 10.03% | 3.23 | 3.40 | 614679 | 20611.16 | 4.89% |
| 2024-03-25 | 2.80 | 3.09 | 0.28 | 9.96% | 2.79 | 3.09 | 248144 | 7482.10 | 1.97% |
| 2024-03-22 | 2.86 | 2.81 | -0.06 | -2.09% | 2.79 | 2.88 | 178462 | 5043.79 | 1.42% |
| 2024-03-21 | 2.88 | 2.87 | -0.01 | -0.35% | 2.82 | 2.93 | 195293 | 5590.47 | 1.55% |
| 2024-03-20 | 2.81 | 2.88 | 0.06 | 2.13% | 2.81 | 2.89 | 257111 | 7358.79 | 2.05% |
| 2024-03-19 | 2.86 | 2.82 | -0.07 | -2.42% | 2.81 | 2.89 | 228350 | 6490.80 | 1.82% |
| 2024-03-18 | 2.78 | 2.89 | 0.10 | 3.58% | 2.77 | 2.91 | 380558 | 10890.60 | 3.03% |
| 2024-03-15 | 2.71 | 2.79 | 0.06 | 2.20% | 2.69 | 2.79 | 245012 | 6716.97 | 1.95% |
| 2024-03-14 | 2.72 | 2.73 | 0.02 | 0.74% | 2.68 | 2.80 | 278719 | 7630.91 | 2.22% |
| 2024-03-13 | 2.81 | 2.71 | -0.09 | -3.21% | 2.69 | 2.84 | 332010 | 9079.58 | 2.64% |
| 2024-03-12 | 2.97 | 2.80 | 0.02 | 0.72% | 2.74 | 2.97 | 637219 | 17998.70 | 5.07% |
| 2024-03-11 | 2.53 | 2.78 | 0.25 | 9.88% | 2.53 | 2.78 | 169393 | 4563.98 | 1.35% |
| 2024-03-08 | 2.58 | 2.53 | -0.05 | -1.94% | 2.51 | 2.60 | 135063 | 3421.31 | 1.07% |
| 2024-03-07 | 2.59 | 2.58 | 0.01 | 0.39% | 2.56 | 2.68 | 190835 | 4988.71 | 1.52% |
| 2024-03-06 | 2.52 | 2.57 | 0.06 | 2.39% | 2.51 | 2.60 | 176725 | 4527.74 | 1.41% |
| 2024-03-05 | 2.62 | 2.51 | -0.12 | -4.56% | 2.49 | 2.63 | 206012 | 5238.70 | 1.64% |
| 2024-03-04 | 2.71 | 2.63 | -0.06 | -2.23% | 2.56 | 2.73 | 222262 | 5819.11 | 1.77% |
| 2024-03-01 | 2.69 | 2.69 | 0.02 | 0.75% | 2.64 | 2.72 | 203006 | 5444.85 | 1.61% |
| 2024-02-29 | 2.53 | 2.67 | 0.10 | 3.89% | 2.51 | 2.68 | 276794 | 7247.42 | 2.20% |
| 2024-02-28 | 2.83 | 2.57 | -0.25 | -8.87% | 2.55 | 2.91 | 412622 | 11323.09 | 3.28% |
| 2024-02-27 | 2.76 | 2.82 | 0.00 | 0.00% | 2.72 | 2.85 | 294811 | 8283.83 | 2.35% |
| 2024-02-26 | 2.70 | 2.82 | 0.12 | 4.44% | 2.70 | 2.90 | 357121 | 10018.42 | 2.84% |
| 2024-02-23 | 2.55 | 2.70 | 0.15 | 5.88% | 2.55 | 2.71 | 252226 | 6660.59 | 2.01% |
| 2024-02-22 | 2.48 | 2.55 | 0.06 | 2.41% | 2.47 | 2.58 | 167857 | 4236.13 | 1.34% |
| 2024-02-21 | 2.36 | 2.49 | 0.11 | 4.62% | 2.35 | 2.57 | 249317 | 6222.15 | 1.98% |
| 2024-02-20 | 2.30 | 2.38 | 0.08 | 3.48% | 2.26 | 2.40 | 226549 | 5326.42 | 1.80% |
| 2024-02-19 | 2.38 | 2.30 | 0.10 | 4.55% | 2.23 | 2.38 | 355147 | 8186.75 | 2.83% |
| 2024-02-08 | 1.98 | 2.20 | 0.20 | 10.00% | 1.93 | 2.20 | 422359 | 8818.51 | 3.36% |
| 2024-02-07 | 2.23 | 2.00 | -0.19 | -8.68% | 1.97 | 2.25 | 492853 | 10138.13 | 3.92% |
| 2024-02-06 | 2.21 | 2.19 | -0.20 | -8.37% | 2.15 | 2.32 | 475873 | 10420.01 | 3.79% |
| 2024-02-05 | 2.63 | 2.39 | -0.27 | -10.15% | 2.39 | 2.67 | 222140 | 5379.97 | 1.77% |
| 2024-02-02 | 2.78 | 2.66 | -0.12 | -4.32% | 2.56 | 2.89 | 240671 | 6603.44 | 1.91% |