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 | 3.25 | 3.30 | 0.05 | 1.54% | 3.25 | 3.30 | 923087 | 30273.01 | 0.52% |
| 2024-05-08 | 3.29 | 3.25 | -0.04 | -1.22% | 3.25 | 3.29 | 993929 | 32463.87 | 0.56% |
| 2024-05-07 | 3.31 | 3.29 | -0.03 | -0.90% | 3.28 | 3.32 | 1194519 | 39373.36 | 0.67% |
| 2024-05-06 | 3.30 | 3.32 | 0.05 | 1.53% | 3.28 | 3.33 | 1231620 | 40793.72 | 0.69% |
| 2024-04-30 | 3.31 | 3.27 | -0.06 | -1.80% | 3.25 | 3.32 | 1627423 | 53401.07 | 0.91% |
| 2024-04-29 | 3.33 | 3.33 | -0.01 | -0.30% | 3.30 | 3.35 | 1337215 | 44496.69 | 0.75% |
| 2024-04-26 | 3.30 | 3.34 | 0.03 | 0.91% | 3.28 | 3.34 | 1324204 | 43838.43 | 0.74% |
| 2024-04-25 | 3.32 | 3.31 | -0.02 | -0.60% | 3.28 | 3.32 | 1005286 | 33195.71 | 0.56% |
| 2024-04-24 | 3.30 | 3.33 | 0.03 | 0.91% | 3.28 | 3.33 | 932778 | 30871.68 | 0.52% |
| 2024-04-23 | 3.36 | 3.30 | -0.08 | -2.37% | 3.29 | 3.37 | 1835404 | 60919.76 | 1.03% |
| 2024-04-22 | 3.49 | 3.38 | -0.09 | -2.59% | 3.37 | 3.51 | 2229933 | 76365.86 | 1.25% |
| 2024-04-19 | 3.41 | 3.47 | 0.03 | 0.87% | 3.41 | 3.52 | 2650426 | 92225.54 | 1.48% |
| 2024-04-18 | 3.44 | 3.44 | -0.01 | -0.29% | 3.40 | 3.49 | 2107502 | 72414.95 | 1.18% |
| 2024-04-17 | 3.35 | 3.45 | 0.08 | 2.37% | 3.32 | 3.46 | 2109192 | 71639.34 | 1.18% |
| 2024-04-16 | 3.41 | 3.37 | -0.10 | -2.88% | 3.35 | 3.47 | 2610236 | 88896.88 | 1.46% |
| 2024-04-15 | 3.29 | 3.47 | 0.18 | 5.47% | 3.24 | 3.50 | 3767604 | 128338.89 | 2.11% |
| 2024-04-12 | 3.34 | 3.29 | -0.07 | -2.08% | 3.28 | 3.38 | 1414325 | 46831.67 | 0.79% |
| 2024-04-11 | 3.27 | 3.36 | 0.07 | 2.13% | 3.25 | 3.39 | 1922108 | 63948.06 | 1.08% |
| 2024-04-10 | 3.29 | 3.29 | -0.01 | -0.30% | 3.26 | 3.36 | 1425017 | 47140.71 | 0.80% |
| 2024-04-09 | 3.35 | 3.30 | -0.06 | -1.79% | 3.28 | 3.37 | 1771291 | 58605.13 | 0.99% |
| 2024-04-08 | 3.33 | 3.36 | -0.02 | -0.59% | 3.32 | 3.49 | 2596769 | 88511.46 | 1.45% |
| 2024-04-03 | 3.27 | 3.38 | 0.10 | 3.05% | 3.26 | 3.38 | 2183644 | 73001.12 | 1.22% |
| 2024-04-02 | 3.36 | 3.28 | -0.09 | -2.67% | 3.26 | 3.36 | 1746200 | 57670.98 | 0.98% |
| 2024-04-01 | 3.37 | 3.37 | 0.01 | 0.30% | 3.35 | 3.42 | 1326625 | 44713.15 | 0.74% |
| 2024-03-29 | 3.34 | 3.36 | -0.07 | -2.04% | 3.25 | 3.36 | 1947652 | 64484.43 | 1.09% |
| 2024-03-28 | 3.35 | 3.43 | 0.07 | 2.08% | 3.35 | 3.43 | 968462 | 32927.28 | 0.54% |
| 2024-03-27 | 3.40 | 3.36 | -0.04 | -1.18% | 3.36 | 3.43 | 676324 | 22946.11 | 0.38% |
| 2024-03-26 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.41 | 754076 | 25491.57 | 0.42% |
| 2024-03-25 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.44 | 880490 | 29884.62 | 0.49% |
| 2024-03-22 | 3.39 | 3.36 | -0.06 | -1.75% | 3.34 | 3.40 | 828057 | 27889.04 | 0.46% |
| 2024-03-21 | 3.44 | 3.42 | 0.01 | 0.29% | 3.39 | 3.46 | 768640 | 26266.68 | 0.43% |
| 2024-03-20 | 3.40 | 3.41 | 0.01 | 0.29% | 3.36 | 3.42 | 883963 | 29997.65 | 0.50% |
| 2024-03-19 | 3.46 | 3.40 | -0.06 | -1.73% | 3.39 | 3.53 | 1296671 | 44766.36 | 0.73% |
| 2024-03-18 | 3.43 | 3.46 | 0.09 | 2.67% | 3.41 | 3.49 | 1955882 | 67547.50 | 1.10% |
| 2024-03-15 | 3.32 | 3.37 | 0.05 | 1.51% | 3.25 | 3.41 | 1646150 | 54845.87 | 0.92% |
| 2024-03-14 | 3.23 | 3.32 | 0.10 | 3.11% | 3.23 | 3.36 | 2041907 | 67671.36 | 1.14% |
| 2024-03-13 | 3.28 | 3.22 | -0.06 | -1.83% | 3.21 | 3.28 | 964957 | 31236.21 | 0.54% |
| 2024-03-12 | 3.34 | 3.28 | -0.06 | -1.80% | 3.28 | 3.34 | 1033105 | 34046.07 | 0.58% |
| 2024-03-11 | 3.35 | 3.34 | 0.00 | 0.00% | 3.30 | 3.39 | 917381 | 30598.86 | 0.51% |
| 2024-03-08 | 3.34 | 3.34 | 0.01 | 0.30% | 3.28 | 3.35 | 969595 | 32149.42 | 0.54% |
| 2024-03-07 | 3.28 | 3.33 | 0.04 | 1.22% | 3.27 | 3.41 | 1597912 | 53532.48 | 0.90% |
| 2024-03-06 | 3.30 | 3.29 | -0.01 | -0.30% | 3.26 | 3.31 | 837280 | 27479.02 | 0.47% |
| 2024-03-05 | 3.29 | 3.30 | -0.01 | -0.30% | 3.28 | 3.33 | 820924 | 27122.99 | 0.46% |
| 2024-03-04 | 3.34 | 3.31 | -0.03 | -0.90% | 3.28 | 3.35 | 847111 | 28057.42 | 0.47% |
| 2024-03-01 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.35 | 1002361 | 33385.14 | 0.56% |
| 2024-02-29 | 3.28 | 3.33 | 0.04 | 1.22% | 3.27 | 3.33 | 942679 | 31148.81 | 0.53% |
| 2024-02-28 | 3.28 | 3.29 | -0.01 | -0.30% | 3.28 | 3.35 | 1375716 | 45681.34 | 0.77% |
| 2024-02-27 | 3.24 | 3.30 | 0.05 | 1.54% | 3.23 | 3.30 | 786012 | 25800.06 | 0.44% |
| 2024-02-26 | 3.33 | 3.25 | -0.08 | -2.40% | 3.25 | 3.34 | 1105196 | 36370.05 | 0.62% |
| 2024-02-23 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.35 | 974449 | 32394.21 | 0.55% |
| 2024-02-22 | 3.27 | 3.33 | 0.04 | 1.22% | 3.25 | 3.33 | 1004570 | 33081.82 | 0.56% |
| 2024-02-21 | 3.23 | 3.29 | 0.04 | 1.23% | 3.21 | 3.35 | 1494369 | 49286.62 | 0.84% |
| 2024-02-20 | 3.24 | 3.25 | 0.00 | 0.00% | 3.20 | 3.26 | 919558 | 29725.03 | 0.52% |
| 2024-02-19 | 3.23 | 3.25 | 0.04 | 1.25% | 3.18 | 3.25 | 1507011 | 48419.81 | 0.84% |
| 2024-02-08 | 3.21 | 3.21 | -0.01 | -0.31% | 3.15 | 3.24 | 1796500 | 57265.89 | 1.01% |
| 2024-02-07 | 3.20 | 3.22 | 0.03 | 0.94% | 3.15 | 3.23 | 1668890 | 53160.64 | 0.93% |
| 2024-02-06 | 3.09 | 3.19 | 0.10 | 3.24% | 3.06 | 3.21 | 1542622 | 48539.78 | 0.86% |
| 2024-02-05 | 3.14 | 3.09 | -0.07 | -2.22% | 3.04 | 3.16 | 1469855 | 45581.50 | 0.82% |
| 2024-02-02 | 3.16 | 3.16 | 0.00 | 0.00% | 3.06 | 3.24 | 1470392 | 46593.88 | 0.82% |
| 2024-02-01 | 3.20 | 3.16 | -0.08 | -2.47% | 3.15 | 3.23 | 1433973 | 45645.23 | 0.80% |
| 2024-01-31 | 3.27 | 3.24 | -0.04 | -1.22% | 3.19 | 3.30 | 1546890 | 50190.72 | 0.87% |