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 | 3.30 | 3.26 | -0.04 | -1.21% | 3.18 | 3.32 | 369712 | 11949.16 | 4.33% |
| 2024-05-09 | 3.23 | 3.30 | 0.07 | 2.17% | 3.22 | 3.44 | 351749 | 11739.69 | 4.12% |
| 2024-05-08 | 3.30 | 3.23 | -0.09 | -2.71% | 3.21 | 3.36 | 399728 | 13106.82 | 4.68% |
| 2024-05-07 | 3.13 | 3.32 | 0.16 | 5.06% | 3.09 | 3.39 | 552820 | 18112.92 | 6.48% |
| 2024-05-06 | 3.19 | 3.16 | -0.03 | -0.94% | 3.08 | 3.24 | 468586 | 14721.43 | 5.49% |
| 2024-04-30 | 3.00 | 3.19 | 0.21 | 7.05% | 2.99 | 3.28 | 635093 | 20428.59 | 7.44% |
| 2024-04-29 | 2.84 | 2.98 | 0.15 | 5.30% | 2.82 | 3.01 | 146728 | 4308.67 | 1.72% |
| 2024-04-26 | 2.81 | 2.83 | 0.02 | 0.71% | 2.75 | 2.84 | 80071 | 2245.30 | 0.94% |
| 2024-04-25 | 2.77 | 2.81 | 0.05 | 1.81% | 2.74 | 2.83 | 85048 | 2382.25 | 1.00% |
| 2024-04-24 | 2.71 | 2.76 | 0.08 | 2.99% | 2.69 | 2.77 | 72757 | 1997.66 | 0.85% |
| 2024-04-23 | 2.66 | 2.68 | 0.01 | 0.37% | 2.65 | 2.71 | 73586 | 1974.49 | 0.86% |
| 2024-04-22 | 2.74 | 2.67 | -0.07 | -2.55% | 2.61 | 2.74 | 104060 | 2783.48 | 1.22% |
| 2024-04-19 | 2.75 | 2.74 | -0.02 | -0.72% | 2.69 | 2.78 | 86856 | 2371.46 | 1.02% |
| 2024-04-18 | 2.76 | 2.76 | 0.01 | 0.36% | 2.73 | 2.81 | 112299 | 3121.04 | 1.32% |
| 2024-04-17 | 2.56 | 2.75 | 0.19 | 7.42% | 2.56 | 2.75 | 146408 | 3935.86 | 1.72% |
| 2024-04-16 | 2.80 | 2.56 | -0.28 | -9.86% | 2.56 | 2.81 | 185874 | 4858.15 | 2.18% |
| 2024-04-15 | 3.01 | 2.84 | -0.15 | -5.02% | 2.79 | 3.02 | 158315 | 4554.23 | 1.85% |
| 2024-04-12 | 3.02 | 2.99 | -0.03 | -0.99% | 2.97 | 3.05 | 84437 | 2539.62 | 0.99% |
| 2024-04-11 | 2.96 | 3.02 | 0.03 | 1.00% | 2.93 | 3.07 | 83946 | 2539.21 | 0.98% |
| 2024-04-10 | 3.06 | 2.99 | -0.08 | -2.61% | 2.95 | 3.06 | 97931 | 2930.47 | 1.15% |
| 2024-04-09 | 3.01 | 3.07 | 0.06 | 1.99% | 3.00 | 3.08 | 82074 | 2497.79 | 0.96% |
| 2024-04-08 | 3.11 | 3.01 | -0.10 | -3.22% | 3.00 | 3.11 | 103506 | 3153.08 | 1.21% |
| 2024-04-03 | 3.13 | 3.11 | -0.03 | -0.96% | 3.08 | 3.14 | 76384 | 2371.82 | 0.89% |
| 2024-04-02 | 3.14 | 3.14 | 0.02 | 0.64% | 3.11 | 3.16 | 91722 | 2877.97 | 1.07% |
| 2024-04-01 | 3.07 | 3.12 | 0.07 | 2.30% | 3.06 | 3.12 | 131305 | 4077.44 | 1.54% |
| 2024-03-29 | 2.98 | 3.05 | 0.07 | 2.35% | 2.97 | 3.05 | 86493 | 2609.82 | 1.01% |
| 2024-03-28 | 2.90 | 2.98 | 0.05 | 1.71% | 2.90 | 3.00 | 69329 | 2058.69 | 0.81% |
| 2024-03-27 | 3.02 | 2.93 | -0.07 | -2.33% | 2.92 | 3.04 | 102595 | 3046.16 | 1.20% |
| 2024-03-26 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.03 | 93016 | 2788.09 | 1.09% |
| 2024-03-25 | 3.05 | 2.98 | -0.08 | -2.61% | 2.98 | 3.06 | 93079 | 2811.09 | 1.09% |
| 2024-03-22 | 3.07 | 3.06 | -0.02 | -0.65% | 3.00 | 3.11 | 92505 | 2829.21 | 1.08% |
| 2024-03-21 | 3.08 | 3.08 | 0.00 | 0.00% | 3.03 | 3.10 | 92288 | 2829.10 | 1.08% |
| 2024-03-20 | 3.04 | 3.08 | 0.04 | 1.32% | 3.02 | 3.08 | 73681 | 2251.30 | 0.86% |
| 2024-03-19 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.08 | 104057 | 3173.08 | 1.22% |
| 2024-03-18 | 2.96 | 3.03 | 0.08 | 2.71% | 2.96 | 3.04 | 104825 | 3147.29 | 1.23% |
| 2024-03-15 | 2.89 | 2.95 | 0.05 | 1.72% | 2.87 | 2.95 | 77120 | 2245.34 | 0.82% |
| 2024-03-14 | 2.92 | 2.90 | -0.02 | -0.68% | 2.86 | 2.94 | 93649 | 2717.52 | 1.00% |
| 2024-03-13 | 2.94 | 2.92 | -0.02 | -0.68% | 2.90 | 2.96 | 73869 | 2157.81 | 0.79% |
| 2024-03-12 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 105657 | 3081.12 | 1.13% |
| 2024-03-11 | 2.84 | 2.90 | 0.07 | 2.47% | 2.82 | 2.91 | 101743 | 2928.93 | 1.09% |
| 2024-03-08 | 2.81 | 2.83 | 0.01 | 0.35% | 2.78 | 2.84 | 49498 | 1394.65 | 0.53% |
| 2024-03-07 | 2.82 | 2.82 | 0.01 | 0.36% | 2.81 | 2.89 | 92537 | 2633.41 | 0.99% |
| 2024-03-06 | 2.75 | 2.81 | 0.05 | 1.81% | 2.74 | 2.84 | 82764 | 2322.69 | 0.88% |
| 2024-03-05 | 2.86 | 2.76 | -0.10 | -3.50% | 2.75 | 2.86 | 93861 | 2624.77 | 1.00% |
| 2024-03-04 | 2.89 | 2.86 | 0.00 | 0.00% | 2.80 | 2.89 | 89056 | 2535.54 | 0.95% |
| 2024-03-01 | 2.79 | 2.86 | 0.07 | 2.51% | 2.79 | 2.87 | 141833 | 4021.09 | 1.52% |
| 2024-02-29 | 2.65 | 2.79 | 0.11 | 4.10% | 2.64 | 2.79 | 165529 | 4552.71 | 1.77% |
| 2024-02-28 | 2.92 | 2.68 | -0.22 | -7.59% | 2.66 | 2.97 | 214480 | 6049.57 | 2.29% |
| 2024-02-27 | 2.84 | 2.90 | 0.07 | 2.47% | 2.80 | 2.90 | 93537 | 2675.27 | 1.00% |
| 2024-02-26 | 2.79 | 2.83 | 0.05 | 1.80% | 2.78 | 2.90 | 130457 | 3701.92 | 1.39% |
| 2024-02-23 | 2.70 | 2.78 | 0.09 | 3.35% | 2.69 | 2.79 | 123728 | 3387.60 | 1.32% |
| 2024-02-22 | 2.64 | 2.69 | 0.05 | 1.89% | 2.62 | 2.70 | 103872 | 2768.61 | 1.11% |
| 2024-02-21 | 2.56 | 2.64 | 0.05 | 1.93% | 2.54 | 2.73 | 129354 | 3439.84 | 1.38% |
| 2024-02-20 | 2.55 | 2.59 | 0.02 | 0.78% | 2.51 | 2.59 | 94426 | 2411.28 | 1.01% |
| 2024-02-19 | 2.45 | 2.57 | 0.13 | 5.33% | 2.45 | 2.57 | 171546 | 4331.67 | 1.83% |
| 2024-02-08 | 2.28 | 2.44 | 0.16 | 7.02% | 2.23 | 2.45 | 211215 | 4954.35 | 2.26% |
| 2024-02-07 | 2.44 | 2.28 | -0.10 | -4.20% | 2.20 | 2.44 | 241566 | 5588.16 | 2.58% |
| 2024-02-06 | 2.32 | 2.38 | 0.00 | 0.00% | 2.19 | 2.51 | 264955 | 6076.82 | 2.83% |
| 2024-02-05 | 2.58 | 2.38 | -0.26 | -9.85% | 2.38 | 2.61 | 218563 | 5306.61 | 2.34% |
| 2024-02-02 | 2.74 | 2.64 | -0.12 | -4.35% | 2.54 | 2.81 | 185447 | 4931.71 | 1.98% |
| 2024-02-01 | 2.83 | 2.76 | -0.08 | -2.82% | 2.69 | 2.83 | 169424 | 4672.62 | 1.81% |
| 2024-01-31 | 3.02 | 2.84 | -0.18 | -5.96% | 2.83 | 3.03 | 211246 | 6157.58 | 2.26% |