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 | 3.29 | 3.23 | 0.05 | 1.57% | 3.13 | 3.35 | 1747797 | 56105.59 | 2.36% |
| 2024-05-09 | 3.09 | 3.18 | 0.08 | 2.58% | 3.08 | 3.20 | 1065068 | 33611.10 | 1.44% |
| 2024-05-08 | 3.09 | 3.10 | -0.02 | -0.64% | 3.04 | 3.15 | 758159 | 23494.29 | 1.02% |
| 2024-05-07 | 3.16 | 3.12 | -0.01 | -0.32% | 3.10 | 3.18 | 908841 | 28584.40 | 1.23% |
| 2024-05-06 | 3.07 | 3.13 | 0.04 | 1.29% | 3.04 | 3.14 | 918530 | 28436.58 | 1.24% |
| 2024-04-30 | 3.17 | 3.09 | -0.08 | -2.52% | 3.08 | 3.21 | 1039051 | 32532.05 | 1.40% |
| 2024-04-29 | 3.16 | 3.17 | -0.03 | -0.94% | 3.10 | 3.19 | 1077206 | 33868.69 | 1.45% |
| 2024-04-26 | 3.10 | 3.20 | 0.10 | 3.23% | 3.09 | 3.21 | 1203600 | 38067.64 | 1.63% |
| 2024-04-25 | 3.05 | 3.10 | 0.01 | 0.32% | 3.02 | 3.14 | 879083 | 27129.02 | 1.19% |
| 2024-04-24 | 3.00 | 3.09 | 0.10 | 3.34% | 2.98 | 3.10 | 1218999 | 37126.31 | 1.65% |
| 2024-04-23 | 3.10 | 2.99 | -0.19 | -5.97% | 2.97 | 3.12 | 2053356 | 62312.95 | 2.77% |
| 2024-04-22 | 3.34 | 3.18 | -0.18 | -5.36% | 3.17 | 3.46 | 1998768 | 65564.16 | 2.70% |
| 2024-04-19 | 3.31 | 3.36 | 0.02 | 0.60% | 3.27 | 3.45 | 2468569 | 82953.63 | 3.33% |
| 2024-04-18 | 3.17 | 3.34 | 0.14 | 4.38% | 3.13 | 3.35 | 2299908 | 74798.70 | 3.11% |
| 2024-04-17 | 3.11 | 3.20 | 0.10 | 3.23% | 3.11 | 3.24 | 1711107 | 54224.01 | 2.31% |
| 2024-04-16 | 3.27 | 3.10 | -0.19 | -5.78% | 3.09 | 3.36 | 2520612 | 80284.16 | 3.40% |
| 2024-04-15 | 3.34 | 3.29 | -0.28 | -7.84% | 3.21 | 3.41 | 3560700 | 116815.44 | 4.81% |
| 2024-04-12 | 3.58 | 3.57 | 0.08 | 2.29% | 3.38 | 3.59 | 4208434 | 147740.64 | 5.68% |
| 2024-04-11 | 3.40 | 3.49 | -0.07 | -1.97% | 3.31 | 3.60 | 4137802 | 141790.97 | 5.59% |
| 2024-04-10 | 3.75 | 3.56 | -0.13 | -3.52% | 3.43 | 3.80 | 4427487 | 157799.94 | 5.98% |
| 2024-04-09 | 3.61 | 3.69 | 0.08 | 2.22% | 3.50 | 3.82 | 6514976 | 238956.80 | 8.80% |
| 2024-04-08 | 3.43 | 3.61 | 0.33 | 10.06% | 3.37 | 3.61 | 3571692 | 127450.46 | 4.82% |
| 2024-04-03 | 3.05 | 3.28 | 0.30 | 10.07% | 3.02 | 3.28 | 2699268 | 86482.45 | 3.65% |
| 2024-04-02 | 2.93 | 2.98 | 0.04 | 1.36% | 2.92 | 3.01 | 700584 | 20856.44 | 0.95% |
| 2024-04-01 | 2.91 | 2.94 | 0.07 | 2.44% | 2.90 | 3.02 | 898066 | 26518.28 | 1.21% |
| 2024-03-29 | 2.81 | 2.87 | 0.09 | 3.24% | 2.81 | 2.87 | 605524 | 17207.09 | 0.82% |
| 2024-03-28 | 2.74 | 2.78 | 0.03 | 1.09% | 2.73 | 2.80 | 413477 | 11472.01 | 0.56% |
| 2024-03-27 | 2.78 | 2.75 | -0.03 | -1.08% | 2.74 | 2.81 | 355441 | 9864.47 | 0.48% |
| 2024-03-26 | 2.78 | 2.78 | -0.01 | -0.36% | 2.75 | 2.81 | 413848 | 11495.82 | 0.56% |
| 2024-03-25 | 2.78 | 2.79 | 0.00 | 0.00% | 2.77 | 2.85 | 535559 | 15032.18 | 0.72% |
| 2024-03-22 | 2.84 | 2.79 | -0.08 | -2.79% | 2.76 | 2.86 | 624039 | 17446.38 | 0.84% |
| 2024-03-21 | 2.86 | 2.87 | 0.04 | 1.41% | 2.82 | 2.91 | 703881 | 20146.37 | 0.95% |
| 2024-03-20 | 2.79 | 2.83 | 0.03 | 1.07% | 2.76 | 2.84 | 604801 | 16937.93 | 0.82% |
| 2024-03-19 | 2.83 | 2.80 | -0.03 | -1.06% | 2.79 | 2.88 | 667742 | 18927.67 | 0.90% |
| 2024-03-18 | 2.85 | 2.83 | 0.01 | 0.35% | 2.78 | 2.87 | 885151 | 24981.48 | 1.20% |
| 2024-03-15 | 2.69 | 2.82 | 0.11 | 4.06% | 2.66 | 2.84 | 1215494 | 33639.09 | 1.64% |
| 2024-03-14 | 2.69 | 2.71 | 0.08 | 3.04% | 2.68 | 2.80 | 832705 | 22814.53 | 1.12% |
| 2024-03-13 | 2.64 | 2.63 | -0.02 | -0.75% | 2.61 | 2.66 | 279629 | 7356.03 | 0.38% |
| 2024-03-12 | 2.69 | 2.65 | -0.05 | -1.85% | 2.64 | 2.70 | 303626 | 8081.58 | 0.41% |
| 2024-03-11 | 2.71 | 2.70 | 0.00 | 0.00% | 2.67 | 2.74 | 358701 | 9687.63 | 0.48% |
| 2024-03-08 | 2.69 | 2.70 | 0.00 | 0.00% | 2.66 | 2.71 | 430545 | 11560.10 | 0.58% |
| 2024-03-07 | 2.63 | 2.70 | 0.08 | 3.05% | 2.62 | 2.74 | 747076 | 20182.87 | 1.01% |
| 2024-03-06 | 2.62 | 2.62 | -0.01 | -0.38% | 2.58 | 2.64 | 323847 | 8467.78 | 0.44% |
| 2024-03-05 | 2.62 | 2.63 | 0.03 | 1.15% | 2.61 | 2.69 | 483517 | 12774.83 | 0.65% |
| 2024-03-04 | 2.62 | 2.60 | -0.01 | -0.38% | 2.59 | 2.64 | 281006 | 7340.86 | 0.38% |
| 2024-03-01 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.62 | 235817 | 6142.95 | 0.32% |
| 2024-02-29 | 2.56 | 2.61 | 0.03 | 1.16% | 2.55 | 2.62 | 320877 | 8318.62 | 0.43% |
| 2024-02-28 | 2.61 | 2.58 | -0.03 | -1.15% | 2.58 | 2.65 | 474113 | 12410.95 | 0.64% |
| 2024-02-27 | 2.57 | 2.61 | 0.03 | 1.16% | 2.56 | 2.61 | 233824 | 6048.59 | 0.32% |
| 2024-02-26 | 2.59 | 2.58 | -0.01 | -0.39% | 2.57 | 2.63 | 293354 | 7613.29 | 0.40% |
| 2024-02-23 | 2.58 | 2.59 | 0.02 | 0.78% | 2.55 | 2.59 | 255500 | 6568.39 | 0.35% |
| 2024-02-22 | 2.56 | 2.57 | 0.01 | 0.39% | 2.54 | 2.58 | 222007 | 5694.24 | 0.30% |
| 2024-02-21 | 2.55 | 2.56 | 0.00 | 0.00% | 2.52 | 2.62 | 362764 | 9374.69 | 0.49% |
| 2024-02-20 | 2.57 | 2.56 | -0.01 | -0.39% | 2.52 | 2.57 | 237689 | 6055.89 | 0.32% |
| 2024-02-19 | 2.56 | 2.57 | 0.00 | 0.00% | 2.53 | 2.60 | 431748 | 11093.94 | 0.58% |
| 2024-02-08 | 2.51 | 2.57 | 0.03 | 1.18% | 2.51 | 2.63 | 575968 | 14925.58 | 0.78% |
| 2024-02-07 | 2.40 | 2.54 | 0.12 | 4.96% | 2.39 | 2.54 | 545504 | 13613.16 | 0.74% |
| 2024-02-06 | 2.22 | 2.42 | 0.16 | 7.08% | 2.20 | 2.45 | 500597 | 11704.00 | 0.68% |
| 2024-02-05 | 2.35 | 2.26 | -0.11 | -4.64% | 2.18 | 2.35 | 527557 | 11961.46 | 0.71% |
| 2024-02-02 | 2.43 | 2.37 | -0.06 | -2.47% | 2.30 | 2.46 | 354125 | 8469.00 | 0.48% |
| 2024-02-01 | 2.44 | 2.43 | -0.02 | -0.82% | 2.40 | 2.48 | 278348 | 6793.80 | 0.38% |
| 2024-01-31 | 2.51 | 2.45 | -0.06 | -2.39% | 2.44 | 2.53 | 288148 | 7167.22 | 0.39% |