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 | 3.41 | 3.44 | 0.06 | 1.78% | 3.40 | 3.49 | 4421873 | 152633.89 | 6.49% |
| 2024-05-08 | 3.42 | 3.38 | -0.06 | -1.74% | 3.36 | 3.45 | 2800509 | 95032.36 | 4.11% |
| 2024-05-07 | 3.43 | 3.44 | -0.03 | -0.86% | 3.42 | 3.49 | 4105736 | 141615.33 | 6.02% |
| 2024-05-06 | 3.55 | 3.47 | -0.04 | -1.14% | 3.43 | 3.58 | 5795870 | 202401.83 | 8.50% |
| 2024-04-30 | 3.62 | 3.51 | -0.11 | -3.04% | 3.50 | 3.71 | 9301872 | 334697.56 | 13.65% |
| 2024-04-29 | 3.36 | 3.62 | 0.33 | 10.03% | 3.32 | 3.62 | 11424179 | 403949.28 | 16.76% |
| 2024-04-26 | 3.12 | 3.29 | 0.30 | 10.03% | 3.06 | 3.29 | 5551350 | 176648.31 | 8.14% |
| 2024-04-25 | 3.00 | 2.99 | -0.02 | -0.66% | 2.98 | 3.02 | 947195 | 28374.29 | 1.39% |
| 2024-04-24 | 3.01 | 3.01 | 0.01 | 0.33% | 2.98 | 3.02 | 848099 | 25442.94 | 1.24% |
| 2024-04-23 | 3.01 | 3.00 | -0.01 | -0.33% | 3.00 | 3.03 | 641484 | 19322.22 | 0.94% |
| 2024-04-22 | 3.01 | 3.01 | -0.01 | -0.33% | 3.00 | 3.04 | 789169 | 23796.54 | 1.16% |
| 2024-04-19 | 3.02 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 936035 | 28355.08 | 1.37% |
| 2024-04-18 | 3.04 | 3.04 | -0.01 | -0.33% | 3.02 | 3.11 | 1524668 | 46755.28 | 2.24% |
| 2024-04-17 | 2.97 | 3.05 | 0.09 | 3.04% | 2.97 | 3.05 | 1335939 | 40320.54 | 1.96% |
| 2024-04-16 | 3.04 | 2.96 | -0.11 | -3.58% | 2.95 | 3.06 | 1512529 | 45498.12 | 2.22% |
| 2024-04-15 | 3.01 | 3.07 | 0.05 | 1.66% | 2.94 | 3.12 | 1895088 | 57804.45 | 2.78% |
| 2024-04-12 | 3.05 | 3.02 | -0.04 | -1.31% | 3.01 | 3.07 | 955685 | 28980.76 | 1.40% |
| 2024-04-11 | 3.05 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 977151 | 30013.13 | 1.43% |
| 2024-04-10 | 3.12 | 3.06 | -0.07 | -2.24% | 3.04 | 3.13 | 1241039 | 38180.59 | 1.82% |
| 2024-04-09 | 3.11 | 3.13 | 0.02 | 0.64% | 3.11 | 3.14 | 737990 | 23053.06 | 1.08% |
| 2024-04-08 | 3.14 | 3.11 | -0.05 | -1.58% | 3.11 | 3.16 | 954047 | 29882.48 | 1.40% |
| 2024-04-03 | 3.17 | 3.16 | -0.02 | -0.63% | 3.15 | 3.19 | 860616 | 27232.58 | 1.26% |
| 2024-04-02 | 3.20 | 3.18 | -0.03 | -0.93% | 3.16 | 3.21 | 1126836 | 35873.95 | 1.65% |
| 2024-04-01 | 3.22 | 3.21 | 0.05 | 1.58% | 3.19 | 3.25 | 1337118 | 42899.75 | 1.96% |
| 2024-03-29 | 3.12 | 3.16 | 0.03 | 0.96% | 3.11 | 3.16 | 1248350 | 39209.26 | 1.83% |
| 2024-03-28 | 3.09 | 3.13 | 0.03 | 0.97% | 3.09 | 3.18 | 1254974 | 39375.68 | 1.84% |
| 2024-03-27 | 3.18 | 3.10 | -0.10 | -3.13% | 3.10 | 3.19 | 1371943 | 43160.89 | 2.01% |
| 2024-03-26 | 3.20 | 3.20 | 0.00 | 0.00% | 3.16 | 3.23 | 1419517 | 45267.18 | 2.08% |
| 2024-03-25 | 3.31 | 3.20 | -0.15 | -4.48% | 3.19 | 3.32 | 2263307 | 73668.29 | 3.32% |
| 2024-03-22 | 3.42 | 3.35 | -0.07 | -2.05% | 3.35 | 3.43 | 1780480 | 60112.08 | 2.61% |
| 2024-03-21 | 3.41 | 3.42 | 0.01 | 0.29% | 3.41 | 3.47 | 2113716 | 72709.47 | 3.10% |
| 2024-03-20 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.43 | 1600452 | 54480.19 | 2.35% |
| 2024-03-19 | 3.47 | 3.40 | -0.08 | -2.30% | 3.40 | 3.47 | 1781184 | 61039.27 | 2.61% |
| 2024-03-18 | 3.43 | 3.48 | 0.07 | 2.05% | 3.41 | 3.52 | 3235764 | 112052.88 | 4.75% |
| 2024-03-15 | 3.35 | 3.41 | 0.05 | 1.49% | 3.33 | 3.41 | 1707577 | 57537.39 | 2.51% |
| 2024-03-14 | 3.37 | 3.36 | -0.02 | -0.59% | 3.34 | 3.41 | 1423854 | 48093.27 | 2.09% |
| 2024-03-13 | 3.41 | 3.38 | -0.04 | -1.17% | 3.37 | 3.42 | 1489023 | 50459.98 | 2.18% |
| 2024-03-12 | 3.41 | 3.42 | 0.02 | 0.59% | 3.40 | 3.47 | 2358147 | 80833.53 | 3.46% |
| 2024-03-11 | 3.34 | 3.40 | 0.06 | 1.80% | 3.34 | 3.41 | 1770444 | 59718.50 | 2.60% |
| 2024-03-08 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.36 | 1164469 | 38803.68 | 1.71% |
| 2024-03-07 | 3.36 | 3.33 | -0.05 | -1.48% | 3.32 | 3.40 | 1669942 | 56063.51 | 2.45% |
| 2024-03-06 | 3.37 | 3.38 | 0.01 | 0.30% | 3.34 | 3.43 | 1339870 | 45279.08 | 1.97% |
| 2024-03-05 | 3.41 | 3.37 | -0.06 | -1.75% | 3.35 | 3.42 | 1613416 | 54653.73 | 2.37% |
| 2024-03-04 | 3.45 | 3.43 | -0.04 | -1.15% | 3.40 | 3.47 | 1735742 | 59409.19 | 2.55% |
| 2024-03-01 | 3.42 | 3.47 | 0.04 | 1.17% | 3.40 | 3.50 | 2705746 | 93193.39 | 3.97% |
| 2024-02-29 | 3.33 | 3.43 | 0.07 | 2.08% | 3.32 | 3.43 | 2740412 | 92842.02 | 4.02% |
| 2024-02-28 | 3.47 | 3.36 | -0.10 | -2.89% | 3.35 | 3.62 | 4849127 | 169963.53 | 7.11% |
| 2024-02-27 | 3.36 | 3.46 | 0.08 | 2.37% | 3.36 | 3.46 | 2512939 | 85683.93 | 3.69% |
| 2024-02-26 | 3.37 | 3.38 | 0.00 | 0.00% | 3.36 | 3.42 | 2119706 | 71796.09 | 3.11% |
| 2024-02-23 | 3.35 | 3.38 | 0.03 | 0.90% | 3.33 | 3.40 | 2424694 | 81548.50 | 3.56% |
| 2024-02-22 | 3.29 | 3.35 | 0.03 | 0.90% | 3.27 | 3.38 | 2442187 | 81503.34 | 3.58% |
| 2024-02-21 | 3.28 | 3.32 | -0.01 | -0.30% | 3.26 | 3.45 | 3567522 | 119818.88 | 5.23% |
| 2024-02-20 | 3.23 | 3.33 | 0.08 | 2.46% | 3.21 | 3.35 | 2738860 | 90118.25 | 4.02% |
| 2024-02-19 | 3.29 | 3.25 | -0.04 | -1.22% | 3.20 | 3.31 | 1927315 | 62469.11 | 2.83% |
| 2024-02-08 | 3.25 | 3.29 | 0.08 | 2.49% | 3.24 | 3.36 | 2545337 | 84290.20 | 3.73% |
| 2024-02-07 | 3.16 | 3.21 | 0.05 | 1.58% | 3.15 | 3.28 | 2560989 | 82312.36 | 3.76% |
| 2024-02-06 | 2.91 | 3.16 | 0.20 | 6.76% | 2.89 | 3.23 | 2818399 | 86820.73 | 4.13% |
| 2024-02-05 | 3.08 | 2.96 | -0.16 | -5.13% | 2.94 | 3.10 | 2388922 | 72059.05 | 3.50% |
| 2024-02-02 | 3.21 | 3.12 | -0.10 | -3.11% | 3.02 | 3.25 | 2470727 | 77670.21 | 3.62% |
| 2024-02-01 | 3.21 | 3.22 | 0.00 | 0.00% | 3.18 | 3.30 | 1698297 | 54930.42 | 2.49% |
| 2024-01-31 | 3.28 | 3.22 | -0.08 | -2.42% | 3.22 | 3.35 | 2061370 | 67923.86 | 3.02% |