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 | 3.22 | 3.30 | 0.07 | 2.17% | 3.21 | 3.33 | 179986 | 5908.20 | 1.84% |
| 2024-05-09 | 3.15 | 3.23 | 0.08 | 2.54% | 3.15 | 3.24 | 147565 | 4749.23 | 1.51% |
| 2024-05-08 | 3.19 | 3.15 | -0.02 | -0.63% | 3.14 | 3.21 | 134924 | 4282.20 | 1.38% |
| 2024-05-07 | 3.20 | 3.17 | -0.03 | -0.94% | 3.13 | 3.20 | 164483 | 5199.15 | 1.69% |
| 2024-05-06 | 3.15 | 3.30 | 0.17 | 5.43% | 3.15 | 3.30 | 267303 | 8647.67 | 2.74% |
| 2024-04-30 | 3.20 | 3.13 | -0.06 | -1.88% | 3.07 | 3.21 | 232517 | 7275.43 | 2.38% |
| 2024-04-29 | 3.01 | 3.19 | 0.20 | 6.69% | 3.01 | 3.29 | 270839 | 8557.08 | 2.77% |
| 2024-04-26 | 2.95 | 2.99 | 0.03 | 1.01% | 2.92 | 3.00 | 113167 | 3364.21 | 1.16% |
| 2024-04-25 | 2.90 | 2.96 | 0.06 | 2.07% | 2.88 | 2.97 | 133012 | 3916.24 | 1.36% |
| 2024-04-24 | 2.86 | 2.90 | 0.04 | 1.40% | 2.85 | 2.91 | 94297 | 2723.27 | 0.97% |
| 2024-04-23 | 2.83 | 2.86 | 0.03 | 1.06% | 2.82 | 2.88 | 94277 | 2695.96 | 0.97% |
| 2024-04-22 | 2.87 | 2.83 | -0.04 | -1.39% | 2.79 | 2.90 | 126857 | 3611.68 | 1.30% |
| 2024-04-19 | 2.93 | 2.87 | -0.07 | -2.38% | 2.86 | 2.97 | 126861 | 3683.66 | 1.30% |
| 2024-04-18 | 3.00 | 2.94 | -0.05 | -1.67% | 2.93 | 3.00 | 140710 | 4173.79 | 1.44% |
| 2024-04-17 | 2.82 | 2.99 | 0.19 | 6.79% | 2.82 | 2.99 | 234658 | 6907.22 | 2.40% |
| 2024-04-16 | 3.08 | 2.80 | -0.30 | -9.68% | 2.79 | 3.09 | 264563 | 7624.52 | 2.71% |
| 2024-04-15 | 3.22 | 3.10 | -0.14 | -4.32% | 3.01 | 3.29 | 197180 | 6167.14 | 2.02% |
| 2024-04-12 | 3.28 | 3.24 | -0.04 | -1.22% | 3.21 | 3.31 | 141837 | 4619.75 | 1.45% |
| 2024-04-11 | 3.29 | 3.28 | -0.12 | -3.53% | 3.25 | 3.34 | 198626 | 6553.08 | 2.04% |
| 2024-04-10 | 3.45 | 3.40 | -0.04 | -1.16% | 3.28 | 3.45 | 262961 | 8808.75 | 2.69% |
| 2024-04-09 | 3.45 | 3.44 | 0.00 | 0.00% | 3.38 | 3.49 | 249787 | 8568.37 | 2.56% |
| 2024-04-08 | 3.51 | 3.44 | -0.08 | -2.27% | 3.37 | 3.60 | 398142 | 13688.84 | 4.08% |
| 2024-04-03 | 3.70 | 3.52 | -0.04 | -1.12% | 3.49 | 3.89 | 679999 | 24723.83 | 6.97% |
| 2024-04-02 | 3.37 | 3.56 | 0.32 | 9.88% | 3.37 | 3.56 | 140907 | 4976.27 | 1.44% |
| 2024-04-01 | 3.19 | 3.24 | 0.05 | 1.57% | 3.16 | 3.25 | 98763 | 3173.50 | 1.01% |
| 2024-03-29 | 3.14 | 3.19 | 0.05 | 1.59% | 3.11 | 3.19 | 72137 | 2279.35 | 0.74% |
| 2024-03-28 | 3.07 | 3.14 | 0.06 | 1.95% | 3.06 | 3.18 | 88858 | 2786.31 | 0.91% |
| 2024-03-27 | 3.20 | 3.08 | -0.10 | -3.14% | 3.07 | 3.21 | 84744 | 2646.29 | 0.87% |
| 2024-03-26 | 3.20 | 3.18 | 0.00 | 0.00% | 3.10 | 3.22 | 100553 | 3175.24 | 1.03% |
| 2024-03-25 | 3.25 | 3.18 | -0.05 | -1.55% | 3.18 | 3.28 | 105778 | 3409.97 | 1.08% |
| 2024-03-22 | 3.27 | 3.23 | -0.04 | -1.22% | 3.19 | 3.28 | 90711 | 2932.21 | 0.93% |
| 2024-03-21 | 3.27 | 3.27 | 0.01 | 0.31% | 3.22 | 3.29 | 88168 | 2874.56 | 0.90% |
| 2024-03-20 | 3.24 | 3.26 | 0.01 | 0.31% | 3.23 | 3.27 | 82043 | 2669.19 | 0.84% |
| 2024-03-19 | 3.29 | 3.25 | -0.05 | -1.52% | 3.23 | 3.32 | 151754 | 4960.02 | 1.55% |
| 2024-03-18 | 3.19 | 3.30 | 0.11 | 3.45% | 3.17 | 3.35 | 237800 | 7779.94 | 2.44% |
| 2024-03-15 | 3.15 | 3.19 | 0.05 | 1.59% | 3.12 | 3.19 | 96078 | 3030.99 | 0.98% |
| 2024-03-14 | 3.17 | 3.14 | -0.04 | -1.26% | 3.08 | 3.19 | 98402 | 3093.60 | 1.01% |
| 2024-03-13 | 3.18 | 3.18 | 0.00 | 0.00% | 3.13 | 3.23 | 137337 | 4368.68 | 1.41% |
| 2024-03-12 | 3.15 | 3.18 | 0.04 | 1.27% | 3.13 | 3.28 | 136684 | 4339.01 | 1.40% |
| 2024-03-11 | 3.08 | 3.14 | 0.08 | 2.61% | 3.06 | 3.14 | 125379 | 3888.54 | 1.28% |
| 2024-03-08 | 3.02 | 3.06 | 0.04 | 1.32% | 3.01 | 3.07 | 90073 | 2740.79 | 0.92% |
| 2024-03-07 | 3.08 | 3.02 | -0.06 | -1.95% | 3.01 | 3.10 | 105359 | 3216.64 | 1.08% |
| 2024-03-06 | 2.92 | 3.08 | 0.13 | 4.41% | 2.92 | 3.10 | 183573 | 5561.31 | 1.88% |
| 2024-03-05 | 3.02 | 2.95 | -0.06 | -1.99% | 2.93 | 3.02 | 106579 | 3152.83 | 1.09% |
| 2024-03-04 | 3.04 | 3.01 | -0.03 | -0.99% | 2.96 | 3.07 | 110633 | 3338.74 | 1.13% |
| 2024-03-01 | 3.03 | 3.04 | 0.03 | 1.00% | 2.98 | 3.06 | 149984 | 4522.75 | 1.54% |
| 2024-02-29 | 2.87 | 3.01 | 0.08 | 2.73% | 2.87 | 3.02 | 180508 | 5366.49 | 1.85% |
| 2024-02-28 | 3.18 | 2.93 | -0.24 | -7.57% | 2.93 | 3.26 | 250068 | 7780.87 | 2.56% |
| 2024-02-27 | 3.05 | 3.17 | 0.11 | 3.59% | 3.04 | 3.17 | 128463 | 4008.37 | 1.32% |
| 2024-02-26 | 3.01 | 3.06 | 0.07 | 2.34% | 2.98 | 3.14 | 186910 | 5718.69 | 1.92% |
| 2024-02-23 | 2.88 | 2.99 | 0.13 | 4.55% | 2.87 | 2.99 | 161283 | 4752.56 | 1.65% |
| 2024-02-22 | 2.79 | 2.86 | 0.04 | 1.42% | 2.78 | 2.86 | 117867 | 3336.13 | 1.21% |
| 2024-02-21 | 2.71 | 2.82 | 0.10 | 3.68% | 2.68 | 2.88 | 169753 | 4762.74 | 1.74% |
| 2024-02-20 | 2.71 | 2.72 | 0.01 | 0.37% | 2.64 | 2.74 | 119910 | 3237.60 | 1.23% |
| 2024-02-19 | 2.63 | 2.71 | 0.11 | 4.23% | 2.63 | 2.80 | 241528 | 6572.76 | 2.47% |
| 2024-02-08 | 2.37 | 2.60 | 0.24 | 10.17% | 2.33 | 2.60 | 288075 | 7120.46 | 2.95% |
| 2024-02-07 | 2.46 | 2.36 | -0.11 | -4.45% | 2.28 | 2.46 | 323760 | 7592.65 | 3.32% |
| 2024-02-06 | 2.45 | 2.47 | -0.12 | -4.63% | 2.33 | 2.57 | 443381 | 10585.75 | 4.54% |
| 2024-02-05 | 2.84 | 2.59 | -0.29 | -10.07% | 2.59 | 2.84 | 215757 | 5665.50 | 2.21% |
| 2024-02-02 | 3.09 | 2.88 | -0.20 | -6.49% | 2.77 | 3.14 | 216950 | 6358.50 | 2.22% |