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 | 3.23 | 3.25 | 0.04 | 1.25% | 3.19 | 3.27 | 894410 | 28890.23 | 1.50% |
| 2024-05-09 | 3.14 | 3.21 | 0.07 | 2.23% | 3.13 | 3.23 | 810261 | 25924.73 | 1.36% |
| 2024-05-08 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.19 | 589130 | 18635.43 | 0.99% |
| 2024-05-07 | 3.20 | 3.14 | -0.05 | -1.57% | 3.14 | 3.20 | 544882 | 17190.09 | 0.91% |
| 2024-05-06 | 3.17 | 3.19 | 0.05 | 1.59% | 3.15 | 3.21 | 826115 | 26326.46 | 1.39% |
| 2024-04-30 | 3.11 | 3.14 | 0.04 | 1.29% | 3.10 | 3.17 | 953401 | 29947.80 | 1.60% |
| 2024-04-29 | 3.02 | 3.10 | 0.07 | 2.31% | 3.02 | 3.10 | 628352 | 19313.68 | 1.05% |
| 2024-04-26 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.03 | 550718 | 16553.94 | 0.92% |
| 2024-04-25 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 296245 | 8862.95 | 0.50% |
| 2024-04-24 | 2.96 | 3.00 | 0.04 | 1.35% | 2.96 | 3.01 | 387190 | 11573.12 | 0.65% |
| 2024-04-23 | 3.02 | 2.96 | -0.06 | -1.99% | 2.96 | 3.03 | 593722 | 17722.12 | 1.00% |
| 2024-04-22 | 3.06 | 3.02 | -0.04 | -1.31% | 3.01 | 3.07 | 545032 | 16553.52 | 0.91% |
| 2024-04-19 | 3.08 | 3.06 | -0.02 | -0.65% | 3.04 | 3.11 | 568541 | 17451.42 | 0.95% |
| 2024-04-18 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.13 | 683623 | 21183.08 | 1.15% |
| 2024-04-17 | 3.04 | 3.10 | 0.06 | 1.97% | 3.03 | 3.11 | 699171 | 21512.72 | 1.17% |
| 2024-04-16 | 3.09 | 3.04 | -0.07 | -2.25% | 3.03 | 3.12 | 762029 | 23410.30 | 1.28% |
| 2024-04-15 | 3.05 | 3.11 | 0.05 | 1.63% | 3.02 | 3.14 | 937044 | 29004.98 | 1.57% |
| 2024-04-12 | 3.12 | 3.06 | -0.06 | -1.92% | 3.05 | 3.12 | 590614 | 18172.49 | 0.99% |
| 2024-04-11 | 3.05 | 3.12 | 0.06 | 1.96% | 3.03 | 3.12 | 891445 | 27575.68 | 1.50% |
| 2024-04-10 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.08 | 731305 | 22404.34 | 1.23% |
| 2024-04-09 | 3.03 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 504228 | 15371.32 | 0.85% |
| 2024-04-08 | 3.01 | 3.05 | 0.03 | 0.99% | 2.99 | 3.06 | 658250 | 19992.08 | 1.10% |
| 2024-04-03 | 3.01 | 3.02 | 0.01 | 0.33% | 2.98 | 3.02 | 414616 | 12446.29 | 0.70% |
| 2024-04-02 | 3.01 | 3.01 | 0.03 | 1.01% | 3.00 | 3.06 | 666660 | 20151.14 | 1.12% |
| 2024-04-01 | 2.95 | 2.98 | 0.04 | 1.36% | 2.94 | 2.99 | 311947 | 9272.79 | 0.52% |
| 2024-03-29 | 2.92 | 2.94 | 0.03 | 1.03% | 2.91 | 2.95 | 277841 | 8128.40 | 0.47% |
| 2024-03-28 | 2.91 | 2.91 | 0.00 | 0.00% | 2.90 | 2.94 | 349042 | 10202.56 | 0.59% |
| 2024-03-27 | 2.96 | 2.91 | -0.05 | -1.69% | 2.91 | 2.97 | 285265 | 8390.85 | 0.48% |
| 2024-03-26 | 2.96 | 2.96 | 0.00 | 0.00% | 2.93 | 2.98 | 324215 | 9580.70 | 0.54% |
| 2024-03-25 | 2.98 | 2.96 | -0.02 | -0.67% | 2.96 | 3.01 | 335596 | 10010.08 | 0.56% |
| 2024-03-22 | 3.02 | 2.98 | -0.05 | -1.65% | 2.97 | 3.03 | 450804 | 13482.45 | 0.76% |
| 2024-03-21 | 3.05 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 366251 | 11110.43 | 0.61% |
| 2024-03-20 | 3.04 | 3.05 | 0.01 | 0.33% | 3.03 | 3.06 | 351328 | 10699.03 | 0.59% |
| 2024-03-19 | 3.08 | 3.04 | -0.04 | -1.30% | 3.04 | 3.08 | 355302 | 10854.07 | 0.60% |
| 2024-03-18 | 3.06 | 3.08 | 0.02 | 0.65% | 3.05 | 3.09 | 394788 | 12106.55 | 0.66% |
| 2024-03-15 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.06 | 409349 | 12467.08 | 0.69% |
| 2024-03-14 | 3.05 | 3.05 | 0.00 | 0.00% | 3.03 | 3.07 | 391391 | 11942.04 | 0.66% |
| 2024-03-13 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 400693 | 12244.11 | 0.67% |
| 2024-03-12 | 3.12 | 3.07 | -0.05 | -1.60% | 3.06 | 3.12 | 603752 | 18599.31 | 1.01% |
| 2024-03-11 | 3.07 | 3.12 | 0.07 | 2.30% | 3.06 | 3.16 | 985252 | 30632.34 | 1.65% |
| 2024-03-08 | 3.03 | 3.05 | 0.02 | 0.66% | 3.01 | 3.05 | 379851 | 11528.30 | 0.64% |
| 2024-03-07 | 3.05 | 3.03 | -0.03 | -0.98% | 3.02 | 3.08 | 523062 | 15928.92 | 0.88% |
| 2024-03-06 | 2.99 | 3.06 | 0.07 | 2.34% | 2.97 | 3.09 | 915682 | 27870.83 | 1.54% |
| 2024-03-05 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 485127 | 14549.40 | 0.81% |
| 2024-03-04 | 3.06 | 3.02 | -0.03 | -0.98% | 3.01 | 3.08 | 543164 | 16463.27 | 0.91% |
| 2024-03-01 | 3.04 | 3.05 | 0.05 | 1.67% | 3.03 | 3.12 | 793864 | 24302.97 | 1.33% |
| 2024-02-29 | 2.99 | 3.00 | -0.01 | -0.33% | 2.99 | 3.06 | 1211914 | 36581.41 | 2.03% |
| 2024-02-28 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.12 | 850350 | 25996.89 | 1.43% |
| 2024-02-27 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.01 | 310989 | 9303.86 | 0.52% |
| 2024-02-26 | 3.02 | 2.98 | -0.04 | -1.32% | 2.98 | 3.02 | 404337 | 12118.28 | 0.68% |
| 2024-02-23 | 3.00 | 3.02 | 0.02 | 0.67% | 2.98 | 3.02 | 449258 | 13487.72 | 0.75% |
| 2024-02-22 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 346583 | 10367.64 | 0.58% |
| 2024-02-21 | 2.98 | 2.99 | 0.00 | 0.00% | 2.97 | 3.05 | 524010 | 15796.25 | 0.88% |
| 2024-02-20 | 3.01 | 2.99 | -0.01 | -0.33% | 2.96 | 3.02 | 378551 | 11311.23 | 0.64% |
| 2024-02-19 | 3.09 | 3.00 | -0.06 | -1.96% | 2.98 | 3.11 | 709411 | 21450.51 | 1.19% |
| 2024-02-08 | 3.07 | 3.06 | 0.00 | 0.00% | 3.05 | 3.20 | 1106990 | 34791.09 | 1.86% |
| 2024-02-07 | 2.88 | 3.06 | 0.18 | 6.25% | 2.86 | 3.06 | 1163122 | 34981.77 | 1.95% |
| 2024-02-06 | 2.62 | 2.88 | 0.22 | 8.27% | 2.61 | 2.92 | 655968 | 18309.73 | 1.10% |
| 2024-02-05 | 2.73 | 2.66 | -0.07 | -2.56% | 2.53 | 2.73 | 651940 | 17256.74 | 1.09% |
| 2024-02-02 | 2.79 | 2.73 | -0.06 | -2.15% | 2.66 | 2.83 | 385277 | 10608.83 | 0.65% |
| 2024-02-01 | 2.83 | 2.79 | -0.05 | -1.76% | 2.78 | 2.86 | 331358 | 9345.99 | 0.56% |