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 | 3.03 | 3.01 | -0.01 | -0.33% | 2.98 | 3.03 | 333209 | 10003.87 | 0.93% |
| 2024-05-09 | 2.97 | 3.02 | 0.05 | 1.68% | 2.96 | 3.04 | 398067 | 12020.92 | 1.11% |
| 2024-05-08 | 3.02 | 2.97 | -0.05 | -1.66% | 2.97 | 3.03 | 345192 | 10341.62 | 0.97% |
| 2024-05-07 | 3.04 | 3.02 | -0.01 | -0.33% | 3.00 | 3.04 | 356578 | 10761.42 | 1.00% |
| 2024-05-06 | 3.01 | 3.03 | 0.04 | 1.34% | 3.00 | 3.06 | 436428 | 13248.26 | 1.22% |
| 2024-04-30 | 3.10 | 2.99 | -0.18 | -5.68% | 2.96 | 3.10 | 912744 | 27531.86 | 2.56% |
| 2024-04-29 | 3.05 | 3.17 | 0.11 | 3.59% | 3.03 | 3.17 | 520905 | 16294.68 | 1.46% |
| 2024-04-26 | 3.00 | 3.06 | 0.05 | 1.66% | 2.99 | 3.06 | 376946 | 11430.21 | 1.06% |
| 2024-04-25 | 2.99 | 3.01 | 0.01 | 0.33% | 2.97 | 3.03 | 268434 | 8069.07 | 0.75% |
| 2024-04-24 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.01 | 249107 | 7439.10 | 0.70% |
| 2024-04-23 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 240830 | 7216.23 | 0.67% |
| 2024-04-22 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.05 | 216243 | 6520.62 | 0.61% |
| 2024-04-19 | 3.05 | 3.01 | -0.05 | -1.63% | 3.01 | 3.09 | 295446 | 8969.37 | 0.83% |
| 2024-04-18 | 3.10 | 3.06 | -0.06 | -1.92% | 3.06 | 3.11 | 333631 | 10268.68 | 0.93% |
| 2024-04-17 | 3.00 | 3.12 | 0.14 | 4.70% | 3.00 | 3.12 | 416235 | 12763.97 | 1.17% |
| 2024-04-16 | 3.06 | 2.98 | -0.11 | -3.56% | 2.97 | 3.08 | 406909 | 12260.92 | 1.14% |
| 2024-04-15 | 3.09 | 3.09 | 0.01 | 0.32% | 3.01 | 3.13 | 439130 | 13528.03 | 1.23% |
| 2024-04-12 | 3.18 | 3.08 | -0.10 | -3.14% | 3.08 | 3.18 | 425841 | 13268.74 | 1.19% |
| 2024-04-11 | 3.15 | 3.18 | 0.01 | 0.32% | 3.11 | 3.21 | 433539 | 13701.85 | 1.21% |
| 2024-04-10 | 3.23 | 3.17 | -0.06 | -1.86% | 3.14 | 3.23 | 340734 | 10843.67 | 0.95% |
| 2024-04-09 | 3.17 | 3.23 | 0.06 | 1.89% | 3.16 | 3.28 | 481232 | 15534.14 | 1.35% |
| 2024-04-08 | 3.23 | 3.17 | -0.05 | -1.55% | 3.16 | 3.23 | 313277 | 10000.77 | 0.88% |
| 2024-04-03 | 3.25 | 3.22 | -0.04 | -1.23% | 3.20 | 3.25 | 279466 | 9003.64 | 0.78% |
| 2024-04-02 | 3.24 | 3.26 | 0.02 | 0.62% | 3.23 | 3.27 | 321397 | 10442.55 | 0.90% |
| 2024-04-01 | 3.18 | 3.24 | 0.07 | 2.21% | 3.17 | 3.24 | 367327 | 11830.71 | 1.03% |
| 2024-03-29 | 3.16 | 3.17 | -0.01 | -0.31% | 3.14 | 3.18 | 353550 | 11169.48 | 0.99% |
| 2024-03-28 | 3.15 | 3.18 | 0.02 | 0.63% | 3.15 | 3.21 | 353490 | 11247.49 | 0.99% |
| 2024-03-27 | 3.23 | 3.16 | -0.08 | -2.47% | 3.16 | 3.26 | 336772 | 10795.81 | 0.94% |
| 2024-03-26 | 3.19 | 3.24 | 0.05 | 1.57% | 3.18 | 3.26 | 360372 | 11573.61 | 1.01% |
| 2024-03-25 | 3.26 | 3.19 | -0.08 | -2.45% | 3.19 | 3.27 | 397195 | 12847.93 | 1.11% |
| 2024-03-22 | 3.34 | 3.27 | -0.08 | -2.39% | 3.26 | 3.35 | 432165 | 14214.05 | 1.21% |
| 2024-03-21 | 3.37 | 3.35 | -0.01 | -0.30% | 3.33 | 3.38 | 266781 | 8938.31 | 0.75% |
| 2024-03-20 | 3.36 | 3.36 | 0.00 | 0.00% | 3.34 | 3.37 | 293715 | 9858.06 | 0.82% |
| 2024-03-19 | 3.41 | 3.36 | -0.05 | -1.47% | 3.36 | 3.43 | 318815 | 10801.15 | 0.89% |
| 2024-03-18 | 3.38 | 3.41 | 0.03 | 0.89% | 3.36 | 3.41 | 384159 | 13019.60 | 1.08% |
| 2024-03-15 | 3.34 | 3.38 | 0.03 | 0.90% | 3.32 | 3.39 | 336563 | 11285.89 | 0.94% |
| 2024-03-14 | 3.37 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 338368 | 11381.22 | 0.95% |
| 2024-03-13 | 3.40 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 340404 | 11503.29 | 0.95% |
| 2024-03-12 | 3.44 | 3.40 | -0.03 | -0.87% | 3.38 | 3.44 | 460961 | 15690.32 | 1.29% |
| 2024-03-11 | 3.37 | 3.43 | 0.08 | 2.39% | 3.37 | 3.44 | 547224 | 18640.21 | 1.53% |
| 2024-03-08 | 3.31 | 3.35 | 0.04 | 1.21% | 3.31 | 3.39 | 433165 | 14503.64 | 1.21% |
| 2024-03-07 | 3.35 | 3.31 | -0.04 | -1.19% | 3.31 | 3.37 | 391701 | 13073.20 | 1.10% |
| 2024-03-06 | 3.29 | 3.35 | 0.06 | 1.82% | 3.28 | 3.38 | 449614 | 14984.31 | 1.26% |
| 2024-03-05 | 3.33 | 3.29 | -0.06 | -1.79% | 3.29 | 3.34 | 439301 | 14541.29 | 1.23% |
| 2024-03-04 | 3.36 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 442082 | 14863.72 | 1.24% |
| 2024-03-01 | 3.34 | 3.37 | 0.04 | 1.20% | 3.31 | 3.38 | 606008 | 20280.62 | 1.70% |
| 2024-02-29 | 3.23 | 3.33 | 0.07 | 2.15% | 3.22 | 3.34 | 677750 | 22313.26 | 1.90% |
| 2024-02-28 | 3.29 | 3.26 | -0.03 | -0.91% | 3.26 | 3.46 | 1083171 | 36346.64 | 3.03% |
| 2024-02-27 | 3.22 | 3.29 | 0.05 | 1.54% | 3.20 | 3.29 | 640559 | 20772.01 | 1.79% |
| 2024-02-26 | 3.23 | 3.24 | 0.03 | 0.93% | 3.18 | 3.26 | 709432 | 22802.98 | 1.99% |
| 2024-02-23 | 3.18 | 3.21 | 0.04 | 1.26% | 3.16 | 3.24 | 596546 | 19018.42 | 1.67% |
| 2024-02-22 | 3.14 | 3.17 | 0.01 | 0.32% | 3.13 | 3.19 | 464271 | 14657.19 | 1.30% |
| 2024-02-21 | 3.12 | 3.16 | 0.02 | 0.64% | 3.09 | 3.22 | 623485 | 19768.77 | 1.75% |
| 2024-02-20 | 3.14 | 3.14 | -0.01 | -0.32% | 3.09 | 3.15 | 515878 | 16089.63 | 1.44% |
| 2024-02-19 | 3.28 | 3.15 | -0.08 | -2.48% | 3.14 | 3.29 | 733328 | 23455.31 | 2.05% |
| 2024-02-08 | 3.17 | 3.23 | 0.08 | 2.54% | 3.14 | 3.40 | 924293 | 30434.20 | 2.59% |
| 2024-02-07 | 2.96 | 3.15 | 0.17 | 5.70% | 2.94 | 3.15 | 955192 | 29530.91 | 2.67% |
| 2024-02-06 | 2.68 | 2.98 | 0.22 | 7.97% | 2.65 | 2.98 | 656866 | 18562.88 | 1.84% |
| 2024-02-05 | 2.91 | 2.76 | -0.18 | -6.12% | 2.68 | 2.92 | 765915 | 21281.40 | 2.14% |