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 | 3.27 | 3.30 | 0.01 | 0.30% | 3.27 | 3.33 | 150240 | 4958.94 | 0.33% |
| 2024-05-08 | 3.28 | 3.29 | 0.00 | 0.00% | 3.25 | 3.33 | 196425 | 6464.33 | 0.43% |
| 2024-05-07 | 3.26 | 3.29 | 0.03 | 0.92% | 3.24 | 3.36 | 169292 | 5591.06 | 0.37% |
| 2024-05-06 | 3.25 | 3.26 | 0.05 | 1.56% | 3.24 | 3.32 | 198117 | 6508.85 | 0.44% |
| 2024-04-30 | 3.23 | 3.21 | -0.01 | -0.31% | 3.18 | 3.25 | 169162 | 5433.57 | 0.37% |
| 2024-04-29 | 3.16 | 3.22 | 0.06 | 1.90% | 3.15 | 3.24 | 170555 | 5466.29 | 0.38% |
| 2024-04-26 | 3.08 | 3.16 | 0.08 | 2.60% | 3.06 | 3.16 | 178700 | 5597.80 | 0.40% |
| 2024-04-25 | 3.06 | 3.08 | 0.02 | 0.65% | 3.02 | 3.12 | 132172 | 4066.47 | 0.29% |
| 2024-04-24 | 3.06 | 3.06 | 0.02 | 0.66% | 3.03 | 3.09 | 128678 | 3933.81 | 0.28% |
| 2024-04-23 | 3.06 | 3.04 | 0.00 | 0.00% | 3.00 | 3.09 | 145545 | 4431.96 | 0.32% |
| 2024-04-22 | 3.06 | 3.04 | -0.03 | -0.98% | 2.99 | 3.13 | 136246 | 4163.04 | 0.30% |
| 2024-04-19 | 3.11 | 3.07 | -0.05 | -1.60% | 3.05 | 3.17 | 170331 | 5270.45 | 0.38% |
| 2024-04-18 | 3.12 | 3.12 | 0.01 | 0.32% | 3.06 | 3.18 | 195301 | 6106.15 | 0.43% |
| 2024-04-17 | 2.85 | 3.11 | 0.26 | 9.12% | 2.85 | 3.12 | 252060 | 7592.21 | 0.56% |
| 2024-04-16 | 3.02 | 2.85 | -0.17 | -5.63% | 2.85 | 3.02 | 250209 | 7314.83 | 0.55% |
| 2024-04-15 | 3.16 | 3.02 | -0.14 | -4.43% | 2.95 | 3.17 | 278309 | 8438.44 | 0.62% |
| 2024-04-12 | 3.22 | 3.16 | -0.07 | -2.17% | 3.16 | 3.24 | 146134 | 4662.73 | 0.32% |
| 2024-04-11 | 3.16 | 3.23 | 0.06 | 1.89% | 3.12 | 3.27 | 168611 | 5424.90 | 0.37% |
| 2024-04-10 | 3.21 | 3.17 | -0.05 | -1.55% | 3.15 | 3.22 | 148001 | 4698.13 | 0.33% |
| 2024-04-09 | 3.16 | 3.22 | 0.06 | 1.90% | 3.15 | 3.24 | 136836 | 4378.51 | 0.30% |
| 2024-04-08 | 3.20 | 3.16 | -0.05 | -1.56% | 3.16 | 3.24 | 151011 | 4829.17 | 0.33% |
| 2024-04-03 | 3.25 | 3.21 | -0.05 | -1.53% | 3.20 | 3.26 | 127473 | 4106.86 | 0.28% |
| 2024-04-02 | 3.35 | 3.26 | -0.03 | -0.91% | 3.24 | 3.35 | 135153 | 4422.80 | 0.30% |
| 2024-04-01 | 3.17 | 3.29 | 0.11 | 3.46% | 3.16 | 3.30 | 188710 | 6168.62 | 0.42% |
| 2024-03-29 | 3.18 | 3.18 | 0.01 | 0.32% | 3.13 | 3.21 | 170434 | 5383.34 | 0.38% |
| 2024-03-28 | 3.12 | 3.17 | 0.06 | 1.93% | 3.11 | 3.21 | 163176 | 5160.23 | 0.36% |
| 2024-03-27 | 3.23 | 3.11 | -0.13 | -4.01% | 3.11 | 3.25 | 200856 | 6390.36 | 0.44% |
| 2024-03-26 | 3.16 | 3.24 | 0.05 | 1.57% | 3.16 | 3.26 | 221186 | 7093.60 | 0.49% |
| 2024-03-25 | 3.24 | 3.19 | -0.05 | -1.54% | 3.19 | 3.29 | 230652 | 7449.27 | 0.51% |
| 2024-03-22 | 3.31 | 3.24 | -0.07 | -2.11% | 3.21 | 3.31 | 184264 | 5991.82 | 0.41% |
| 2024-03-21 | 3.34 | 3.31 | -0.02 | -0.60% | 3.28 | 3.35 | 174134 | 5779.08 | 0.39% |
| 2024-03-20 | 3.30 | 3.33 | 0.01 | 0.30% | 3.29 | 3.36 | 170767 | 5685.78 | 0.38% |
| 2024-03-19 | 3.37 | 3.32 | -0.07 | -2.06% | 3.30 | 3.37 | 198911 | 6630.48 | 0.44% |
| 2024-03-18 | 3.33 | 3.39 | 0.09 | 2.73% | 3.32 | 3.41 | 269850 | 9087.33 | 0.60% |
| 2024-03-15 | 3.25 | 3.30 | 0.05 | 1.54% | 3.21 | 3.32 | 223784 | 7335.92 | 0.49% |
| 2024-03-14 | 3.32 | 3.25 | -0.07 | -2.11% | 3.22 | 3.35 | 181141 | 5936.44 | 0.40% |
| 2024-03-13 | 3.27 | 3.32 | 0.04 | 1.22% | 3.25 | 3.35 | 250934 | 8327.77 | 0.56% |
| 2024-03-12 | 3.22 | 3.28 | 0.07 | 2.18% | 3.19 | 3.29 | 202107 | 6561.86 | 0.45% |
| 2024-03-11 | 3.13 | 3.21 | 0.08 | 2.56% | 3.10 | 3.21 | 183056 | 5800.75 | 0.40% |
| 2024-03-08 | 3.15 | 3.13 | -0.01 | -0.32% | 3.10 | 3.17 | 137351 | 4296.66 | 0.30% |
| 2024-03-07 | 3.20 | 3.14 | -0.04 | -1.26% | 3.13 | 3.23 | 159394 | 5076.16 | 0.35% |
| 2024-03-06 | 3.17 | 3.18 | -0.01 | -0.31% | 3.13 | 3.22 | 156272 | 4964.79 | 0.35% |
| 2024-03-05 | 3.19 | 3.19 | 0.00 | 0.00% | 3.11 | 3.24 | 217792 | 6905.96 | 0.48% |
| 2024-03-04 | 3.28 | 3.19 | -0.09 | -2.74% | 3.17 | 3.30 | 192191 | 6138.48 | 0.43% |
| 2024-03-01 | 3.29 | 3.28 | -0.01 | -0.30% | 3.24 | 3.32 | 175071 | 5723.79 | 0.39% |
| 2024-02-29 | 3.10 | 3.29 | 0.18 | 5.79% | 3.08 | 3.30 | 258167 | 8292.09 | 0.57% |
| 2024-02-28 | 3.38 | 3.11 | -0.27 | -7.99% | 3.11 | 3.38 | 450860 | 14761.59 | 1.00% |
| 2024-02-27 | 3.32 | 3.38 | 0.16 | 4.97% | 3.28 | 3.47 | 422640 | 14254.07 | 0.93% |
| 2024-02-26 | 3.17 | 3.22 | 0.06 | 1.90% | 3.16 | 3.27 | 262410 | 8450.74 | 0.58% |
| 2024-02-23 | 3.11 | 3.16 | 0.06 | 1.94% | 3.07 | 3.17 | 192504 | 5999.40 | 0.43% |
| 2024-02-22 | 3.10 | 3.10 | -0.02 | -0.64% | 3.07 | 3.15 | 153260 | 4755.25 | 0.34% |
| 2024-02-21 | 3.01 | 3.12 | 0.10 | 3.31% | 2.97 | 3.20 | 237007 | 7387.58 | 0.52% |
| 2024-02-20 | 3.08 | 3.02 | -0.05 | -1.63% | 2.98 | 3.08 | 153567 | 4620.76 | 0.34% |
| 2024-02-19 | 3.16 | 3.07 | -0.01 | -0.32% | 3.03 | 3.16 | 252566 | 7783.02 | 0.56% |
| 2024-02-08 | 2.89 | 3.08 | 0.21 | 7.32% | 2.86 | 3.15 | 414729 | 12693.12 | 0.92% |
| 2024-02-07 | 2.81 | 2.87 | 0.09 | 3.24% | 2.79 | 2.95 | 380891 | 10967.37 | 0.84% |
| 2024-02-06 | 2.51 | 2.78 | 0.23 | 9.02% | 2.44 | 2.81 | 344613 | 9089.86 | 0.76% |
| 2024-02-05 | 2.74 | 2.55 | -0.20 | -7.27% | 2.48 | 2.75 | 345152 | 8921.52 | 0.76% |
| 2024-02-02 | 2.90 | 2.75 | -0.15 | -5.17% | 2.64 | 2.95 | 230901 | 6427.37 | 0.51% |
| 2024-02-01 | 2.91 | 2.90 | -0.03 | -1.02% | 2.86 | 2.98 | 160046 | 4675.87 | 0.35% |
| 2024-01-31 | 3.04 | 2.93 | -0.13 | -4.25% | 2.92 | 3.09 | 196014 | 5850.06 | 0.43% |
| 2024-01-30 | 3.11 | 3.06 | -0.06 | -1.92% | 3.05 | 3.17 | 129502 | 4026.29 | 0.29% |