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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.09 | 3.07 | -0.03 | -0.97% | 3.06 | 3.13 | 906051 | 27973.30 | 0.73% |
| 2024-05-07 | 3.14 | 3.10 | -0.04 | -1.27% | 3.07 | 3.17 | 1277636 | 39671.55 | 1.03% |
| 2024-05-06 | 3.04 | 3.14 | 0.12 | 3.97% | 3.01 | 3.14 | 1756700 | 54252.14 | 1.42% |
| 2024-04-30 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.06 | 1034339 | 31290.56 | 0.83% |
| 2024-04-29 | 3.11 | 3.02 | -0.04 | -1.31% | 2.99 | 3.14 | 1645412 | 49937.47 | 1.33% |
| 2024-04-26 | 2.99 | 3.06 | 0.07 | 2.34% | 2.98 | 3.07 | 980165 | 29597.45 | 0.79% |
| 2024-04-25 | 3.01 | 2.99 | -0.03 | -0.99% | 2.97 | 3.02 | 596190 | 17851.07 | 0.48% |
| 2024-04-24 | 2.98 | 3.02 | 0.08 | 2.72% | 2.97 | 3.05 | 1210472 | 36443.09 | 0.98% |
| 2024-04-23 | 2.98 | 2.94 | -0.03 | -1.01% | 2.93 | 3.01 | 1027320 | 30400.56 | 0.83% |
| 2024-04-22 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.08 | 1040671 | 31403.23 | 0.84% |
| 2024-04-19 | 3.03 | 3.00 | -0.04 | -1.32% | 2.98 | 3.07 | 1137953 | 34297.99 | 0.92% |
| 2024-04-18 | 3.13 | 3.04 | -0.09 | -2.88% | 3.02 | 3.14 | 1466722 | 45041.89 | 1.18% |
| 2024-04-17 | 3.04 | 3.13 | 0.09 | 2.96% | 3.02 | 3.13 | 1133454 | 34853.58 | 0.91% |
| 2024-04-16 | 3.11 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 1418038 | 43803.60 | 1.14% |
| 2024-04-15 | 3.11 | 3.12 | 0.01 | 0.32% | 3.05 | 3.14 | 1531356 | 47492.93 | 1.24% |
| 2024-04-12 | 3.14 | 3.11 | -0.04 | -1.27% | 3.10 | 3.17 | 1243337 | 38950.89 | 1.00% |
| 2024-04-11 | 3.05 | 3.15 | 0.07 | 2.27% | 3.03 | 3.15 | 1618340 | 50321.74 | 1.31% |
| 2024-04-10 | 3.07 | 3.08 | 0.00 | 0.00% | 3.06 | 3.12 | 1147536 | 35476.81 | 0.93% |
| 2024-04-09 | 3.06 | 3.08 | 0.01 | 0.33% | 3.03 | 3.12 | 1303095 | 40230.41 | 1.05% |
| 2024-04-08 | 3.00 | 3.07 | 0.04 | 1.32% | 3.00 | 3.09 | 1390977 | 42557.57 | 1.12% |
| 2024-04-03 | 2.99 | 3.03 | 0.03 | 1.00% | 2.96 | 3.04 | 1219191 | 36562.73 | 0.98% |
| 2024-04-02 | 2.92 | 3.00 | 0.08 | 2.74% | 2.92 | 3.01 | 1460201 | 43542.89 | 1.18% |
| 2024-04-01 | 2.95 | 2.92 | -0.01 | -0.34% | 2.89 | 2.97 | 1066394 | 31136.35 | 0.86% |
| 2024-03-29 | 2.85 | 2.93 | 0.08 | 2.81% | 2.85 | 2.93 | 1229622 | 35684.46 | 0.99% |
| 2024-03-28 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.88 | 1008719 | 28765.43 | 0.81% |
| 2024-03-27 | 2.85 | 2.84 | -0.02 | -0.70% | 2.83 | 2.89 | 1067089 | 30527.04 | 0.86% |
| 2024-03-26 | 2.78 | 2.86 | 0.08 | 2.88% | 2.77 | 2.87 | 1221164 | 34550.61 | 0.99% |
| 2024-03-25 | 2.77 | 2.78 | -0.05 | -1.77% | 2.73 | 2.82 | 1102063 | 30640.85 | 0.89% |
| 2024-03-22 | 2.87 | 2.83 | -0.05 | -1.74% | 2.81 | 2.92 | 1178479 | 33525.14 | 0.95% |
| 2024-03-21 | 2.84 | 2.88 | 0.04 | 1.41% | 2.83 | 2.90 | 1162313 | 33372.61 | 0.94% |
| 2024-03-20 | 2.81 | 2.84 | 0.03 | 1.07% | 2.78 | 2.86 | 913523 | 25817.32 | 0.74% |
| 2024-03-19 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.88 | 1016730 | 28781.38 | 0.82% |
| 2024-03-18 | 2.79 | 2.86 | 0.07 | 2.51% | 2.78 | 2.90 | 1656196 | 47183.47 | 1.34% |
| 2024-03-15 | 2.72 | 2.79 | 0.06 | 2.20% | 2.72 | 2.80 | 1345998 | 37258.71 | 1.09% |
| 2024-03-14 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.74 | 861513 | 23450.88 | 0.69% |
| 2024-03-13 | 2.69 | 2.72 | 0.03 | 1.12% | 2.68 | 2.74 | 978150 | 26508.29 | 0.79% |
| 2024-03-12 | 2.78 | 2.69 | -0.09 | -3.24% | 2.68 | 2.79 | 1451145 | 39391.76 | 1.17% |
| 2024-03-11 | 2.81 | 2.78 | -0.02 | -0.71% | 2.74 | 2.86 | 1691958 | 47199.34 | 1.36% |
| 2024-03-08 | 2.72 | 2.80 | 0.09 | 3.32% | 2.71 | 2.81 | 1849602 | 51250.39 | 1.49% |
| 2024-03-07 | 2.70 | 2.71 | 0.01 | 0.37% | 2.67 | 2.73 | 1336101 | 36146.43 | 1.08% |
| 2024-03-06 | 2.64 | 2.70 | 0.05 | 1.89% | 2.64 | 2.72 | 1275808 | 34323.16 | 1.03% |
| 2024-03-05 | 2.63 | 2.65 | 0.00 | 0.00% | 2.62 | 2.70 | 1568420 | 41812.39 | 1.27% |
| 2024-03-04 | 2.58 | 2.65 | 0.08 | 3.11% | 2.55 | 2.65 | 1319960 | 34332.62 | 1.06% |
| 2024-03-01 | 2.57 | 2.57 | 0.00 | 0.00% | 2.56 | 2.62 | 1054899 | 27210.98 | 0.85% |
| 2024-02-29 | 2.53 | 2.57 | 0.03 | 1.18% | 2.52 | 2.57 | 850784 | 21696.86 | 0.69% |
| 2024-02-28 | 2.54 | 2.54 | -0.01 | -0.39% | 2.53 | 2.60 | 1349547 | 34588.78 | 1.09% |
| 2024-02-27 | 2.53 | 2.55 | 0.02 | 0.79% | 2.51 | 2.55 | 785101 | 19857.22 | 0.63% |
| 2024-02-26 | 2.61 | 2.53 | -0.07 | -2.69% | 2.52 | 2.64 | 1210500 | 31042.93 | 0.98% |
| 2024-02-23 | 2.55 | 2.60 | 0.05 | 1.96% | 2.54 | 2.61 | 1177253 | 30399.67 | 0.95% |
| 2024-02-22 | 2.53 | 2.55 | 0.01 | 0.39% | 2.52 | 2.56 | 748694 | 19020.97 | 0.60% |
| 2024-02-21 | 2.53 | 2.54 | -0.01 | -0.39% | 2.52 | 2.58 | 1002008 | 25592.07 | 0.81% |
| 2024-02-20 | 2.53 | 2.55 | 0.01 | 0.39% | 2.50 | 2.57 | 720905 | 18319.38 | 0.58% |
| 2024-02-19 | 2.52 | 2.54 | 0.03 | 1.20% | 2.51 | 2.57 | 1089025 | 27676.47 | 0.88% |
| 2024-02-08 | 2.50 | 2.51 | 0.00 | 0.00% | 2.50 | 2.57 | 1294734 | 32873.01 | 1.04% |
| 2024-02-07 | 2.37 | 2.51 | 0.13 | 5.46% | 2.36 | 2.51 | 1475484 | 36183.94 | 1.19% |
| 2024-02-06 | 2.26 | 2.38 | 0.10 | 4.39% | 2.25 | 2.44 | 1229888 | 28695.00 | 0.99% |
| 2024-02-05 | 2.36 | 2.28 | -0.07 | -2.98% | 2.24 | 2.37 | 1253664 | 28903.12 | 1.01% |
| 2024-02-02 | 2.39 | 2.35 | -0.04 | -1.67% | 2.31 | 2.43 | 956937 | 22811.86 | 0.77% |
| 2024-02-01 | 2.42 | 2.39 | -0.05 | -2.05% | 2.38 | 2.46 | 918728 | 22227.71 | 0.74% |
| 2024-01-31 | 2.45 | 2.44 | -0.04 | -1.61% | 2.36 | 2.50 | 1237545 | 30430.64 | 1.00% |
| 2024-01-30 | 2.51 | 2.48 | -0.03 | -1.20% | 2.48 | 2.54 | 973644 | 24468.47 | 0.79% |