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 | 3.26 | 3.27 | 0.02 | 0.62% | 3.21 | 3.29 | 154970 | 5055.65 | 0.43% |
| 2024-05-09 | 3.20 | 3.25 | 0.07 | 2.20% | 3.19 | 3.28 | 125122 | 4062.69 | 0.35% |
| 2024-05-08 | 3.29 | 3.18 | -0.10 | -3.05% | 3.18 | 3.29 | 137620 | 4426.87 | 0.38% |
| 2024-05-07 | 3.24 | 3.28 | 0.02 | 0.61% | 3.22 | 3.30 | 173898 | 5673.23 | 0.48% |
| 2024-05-06 | 3.19 | 3.26 | 0.10 | 3.16% | 3.19 | 3.28 | 223224 | 7252.88 | 0.62% |
| 2024-04-30 | 3.23 | 3.16 | -0.11 | -3.36% | 3.13 | 3.25 | 202424 | 6416.59 | 0.56% |
| 2024-04-29 | 3.05 | 3.27 | 0.22 | 7.21% | 3.04 | 3.28 | 259100 | 8290.87 | 0.72% |
| 2024-04-26 | 2.96 | 3.05 | 0.08 | 2.69% | 2.93 | 3.06 | 177458 | 5312.68 | 0.49% |
| 2024-04-25 | 2.93 | 2.97 | 0.03 | 1.02% | 2.90 | 2.99 | 124678 | 3680.40 | 0.35% |
| 2024-04-24 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 2.99 | 113877 | 3367.60 | 0.32% |
| 2024-04-23 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.04 | 120151 | 3595.30 | 0.33% |
| 2024-04-22 | 3.03 | 3.01 | -0.03 | -0.99% | 2.98 | 3.07 | 104659 | 3164.56 | 0.29% |
| 2024-04-19 | 3.11 | 3.04 | -0.09 | -2.88% | 3.04 | 3.13 | 132210 | 4064.32 | 0.37% |
| 2024-04-18 | 3.12 | 3.13 | 0.01 | 0.32% | 3.06 | 3.18 | 144607 | 4526.97 | 0.40% |
| 2024-04-17 | 3.01 | 3.12 | 0.14 | 4.70% | 3.01 | 3.13 | 171862 | 5291.76 | 0.48% |
| 2024-04-16 | 3.06 | 2.98 | -0.09 | -2.93% | 2.97 | 3.10 | 237305 | 7138.23 | 0.66% |
| 2024-04-15 | 3.16 | 3.07 | -0.08 | -2.54% | 2.99 | 3.18 | 199049 | 6118.54 | 0.55% |
| 2024-04-12 | 3.29 | 3.15 | -0.13 | -3.96% | 3.14 | 3.31 | 183574 | 5894.38 | 0.51% |
| 2024-04-11 | 3.23 | 3.28 | 0.03 | 0.92% | 3.23 | 3.33 | 129439 | 4263.19 | 0.36% |
| 2024-04-10 | 3.32 | 3.25 | -0.07 | -2.11% | 3.21 | 3.32 | 122396 | 3993.97 | 0.34% |
| 2024-04-09 | 3.27 | 3.32 | 0.05 | 1.53% | 3.25 | 3.34 | 100362 | 3311.20 | 0.28% |
| 2024-04-08 | 3.39 | 3.27 | -0.12 | -3.54% | 3.26 | 3.40 | 135488 | 4512.28 | 0.37% |
| 2024-04-03 | 3.40 | 3.39 | -0.03 | -0.88% | 3.38 | 3.43 | 97490 | 3320.77 | 0.27% |
| 2024-04-02 | 3.41 | 3.42 | 0.03 | 0.88% | 3.38 | 3.45 | 109169 | 3721.53 | 0.30% |
| 2024-04-01 | 3.33 | 3.39 | 0.06 | 1.80% | 3.33 | 3.40 | 95821 | 3236.61 | 0.27% |
| 2024-03-29 | 3.27 | 3.33 | 0.06 | 1.83% | 3.26 | 3.33 | 97294 | 3218.88 | 0.27% |
| 2024-03-28 | 3.24 | 3.27 | 0.01 | 0.31% | 3.24 | 3.33 | 112731 | 3704.14 | 0.31% |
| 2024-03-27 | 3.34 | 3.26 | -0.08 | -2.40% | 3.25 | 3.35 | 108567 | 3583.74 | 0.30% |
| 2024-03-26 | 3.35 | 3.34 | 0.02 | 0.60% | 3.30 | 3.38 | 132238 | 4410.42 | 0.37% |
| 2024-03-25 | 3.37 | 3.32 | -0.05 | -1.48% | 3.31 | 3.40 | 119612 | 4010.41 | 0.33% |
| 2024-03-22 | 3.45 | 3.37 | -0.08 | -2.32% | 3.35 | 3.45 | 163729 | 5538.67 | 0.45% |
| 2024-03-21 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.50 | 122150 | 4225.59 | 0.34% |
| 2024-03-20 | 3.45 | 3.46 | 0.00 | 0.00% | 3.41 | 3.47 | 92063 | 3173.84 | 0.25% |
| 2024-03-19 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.49 | 91705 | 3179.00 | 0.25% |
| 2024-03-18 | 3.45 | 3.48 | 0.03 | 0.87% | 3.42 | 3.49 | 126437 | 4367.20 | 0.35% |
| 2024-03-15 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.45 | 98449 | 3378.18 | 0.27% |
| 2024-03-14 | 3.45 | 3.43 | -0.03 | -0.87% | 3.41 | 3.49 | 100249 | 3455.39 | 0.28% |
| 2024-03-13 | 3.53 | 3.46 | -0.06 | -1.70% | 3.44 | 3.54 | 103993 | 3611.19 | 0.29% |
| 2024-03-12 | 3.45 | 3.52 | 0.06 | 1.73% | 3.45 | 3.53 | 126069 | 4405.06 | 0.35% |
| 2024-03-11 | 3.33 | 3.46 | 0.12 | 3.59% | 3.33 | 3.46 | 148727 | 5052.06 | 0.41% |
| 2024-03-08 | 3.35 | 3.34 | -0.01 | -0.30% | 3.30 | 3.38 | 132595 | 4419.46 | 0.37% |
| 2024-03-07 | 3.39 | 3.35 | -0.06 | -1.76% | 3.35 | 3.43 | 118404 | 4016.93 | 0.33% |
| 2024-03-06 | 3.43 | 3.41 | -0.01 | -0.29% | 3.37 | 3.46 | 100017 | 3415.62 | 0.28% |
| 2024-03-05 | 3.49 | 3.42 | -0.08 | -2.29% | 3.41 | 3.49 | 144112 | 4951.16 | 0.40% |
| 2024-03-04 | 3.60 | 3.50 | -0.09 | -2.51% | 3.48 | 3.60 | 153032 | 5377.01 | 0.42% |
| 2024-03-01 | 3.59 | 3.59 | 0.02 | 0.56% | 3.55 | 3.69 | 191700 | 6916.69 | 0.53% |
| 2024-02-29 | 3.44 | 3.57 | 0.10 | 2.88% | 3.43 | 3.57 | 174570 | 6167.61 | 0.48% |
| 2024-02-28 | 3.58 | 3.47 | -0.12 | -3.34% | 3.45 | 3.69 | 284258 | 10203.46 | 0.79% |
| 2024-02-27 | 3.45 | 3.59 | 0.12 | 3.46% | 3.43 | 3.59 | 182862 | 6474.49 | 0.51% |
| 2024-02-26 | 3.44 | 3.47 | 0.03 | 0.87% | 3.39 | 3.52 | 226547 | 7827.82 | 0.63% |
| 2024-02-23 | 3.41 | 3.44 | 0.02 | 0.58% | 3.36 | 3.45 | 168811 | 5754.73 | 0.47% |
| 2024-02-22 | 3.41 | 3.42 | 0.00 | 0.00% | 3.37 | 3.46 | 145522 | 4956.09 | 0.40% |
| 2024-02-21 | 3.31 | 3.42 | 0.08 | 2.40% | 3.30 | 3.52 | 233493 | 7987.72 | 0.65% |
| 2024-02-20 | 3.42 | 3.34 | -0.07 | -2.05% | 3.31 | 3.45 | 213332 | 7145.93 | 0.59% |
| 2024-02-19 | 3.72 | 3.41 | -0.19 | -5.28% | 3.37 | 3.72 | 422099 | 14592.83 | 1.17% |
| 2024-02-08 | 3.27 | 3.60 | 0.33 | 10.09% | 3.27 | 3.60 | 267201 | 9324.35 | 0.74% |
| 2024-02-07 | 3.08 | 3.27 | 0.19 | 6.17% | 3.06 | 3.28 | 366716 | 11772.55 | 1.01% |
| 2024-02-06 | 2.90 | 3.08 | 0.15 | 5.12% | 2.78 | 3.10 | 301788 | 8842.75 | 0.84% |
| 2024-02-05 | 3.20 | 2.93 | -0.27 | -8.44% | 2.88 | 3.22 | 307989 | 9120.56 | 0.85% |
| 2024-02-02 | 3.29 | 3.20 | -0.07 | -2.14% | 3.09 | 3.37 | 230623 | 7513.42 | 0.64% |