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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.16 | 3.18 | 0.05 | 1.60% | 3.16 | 3.25 | 159535 | 5092.71 | 1.96% |
| 2024-05-13 | 3.15 | 3.13 | -0.04 | -1.26% | 3.07 | 3.16 | 136271 | 4243.03 | 1.67% |
| 2024-05-10 | 3.24 | 3.17 | -0.07 | -2.16% | 3.16 | 3.28 | 169716 | 5410.22 | 2.08% |
| 2024-05-09 | 3.20 | 3.24 | -0.01 | -0.31% | 3.16 | 3.29 | 266995 | 8649.10 | 3.28% |
| 2024-05-08 | 3.18 | 3.25 | 0.06 | 1.88% | 3.18 | 3.31 | 277555 | 9020.97 | 3.41% |
| 2024-05-07 | 3.19 | 3.19 | 0.03 | 0.95% | 3.17 | 3.33 | 295593 | 9529.82 | 3.63% |
| 2024-05-06 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.23 | 264794 | 8388.13 | 3.25% |
| 2024-04-30 | 3.10 | 3.12 | 0.08 | 2.63% | 3.10 | 3.30 | 468276 | 14943.89 | 5.75% |
| 2024-04-29 | 3.10 | 3.04 | -0.07 | -2.25% | 3.02 | 3.17 | 314029 | 9672.00 | 3.86% |
| 2024-04-26 | 3.20 | 3.11 | 0.02 | 0.65% | 3.05 | 3.28 | 467050 | 14715.81 | 5.74% |
| 2024-04-25 | 2.80 | 3.09 | 0.28 | 9.96% | 2.78 | 3.09 | 132613 | 4014.18 | 1.63% |
| 2024-04-24 | 2.87 | 2.81 | -0.04 | -1.40% | 2.79 | 2.89 | 107499 | 3029.86 | 1.32% |
| 2024-04-23 | 2.82 | 2.85 | 0.03 | 1.06% | 2.80 | 2.89 | 76781 | 2189.05 | 0.94% |
| 2024-04-22 | 2.94 | 2.82 | -0.12 | -4.08% | 2.79 | 2.95 | 149274 | 4250.05 | 1.83% |
| 2024-04-19 | 2.97 | 2.94 | -0.03 | -1.01% | 2.92 | 3.03 | 121626 | 3604.95 | 1.49% |
| 2024-04-18 | 3.00 | 2.97 | -0.02 | -0.67% | 2.97 | 3.05 | 209520 | 6319.35 | 2.57% |
| 2024-04-17 | 2.78 | 2.99 | 0.23 | 8.33% | 2.78 | 3.00 | 250884 | 7383.61 | 3.08% |
| 2024-04-16 | 2.97 | 2.76 | -0.21 | -7.07% | 2.68 | 3.00 | 320707 | 8946.44 | 3.94% |
| 2024-04-15 | 3.20 | 2.97 | -0.19 | -6.01% | 2.91 | 3.24 | 320455 | 9800.00 | 3.94% |
| 2024-04-12 | 3.21 | 3.16 | -0.04 | -1.25% | 3.15 | 3.25 | 198597 | 6337.05 | 2.44% |
| 2024-04-11 | 3.23 | 3.20 | -0.03 | -0.93% | 3.18 | 3.32 | 231382 | 7512.43 | 2.84% |
| 2024-04-10 | 3.20 | 3.23 | -0.02 | -0.62% | 3.16 | 3.27 | 201727 | 6481.51 | 2.48% |
| 2024-04-09 | 3.23 | 3.25 | 0.01 | 0.31% | 3.14 | 3.25 | 327734 | 10463.67 | 4.03% |
| 2024-04-08 | 3.38 | 3.24 | -0.14 | -4.14% | 3.23 | 3.42 | 479606 | 15891.27 | 5.89% |
| 2024-04-03 | 3.20 | 3.38 | 0.14 | 4.32% | 3.16 | 3.44 | 675667 | 22414.51 | 8.30% |
| 2024-04-02 | 3.06 | 3.24 | 0.19 | 6.23% | 3.05 | 3.35 | 677587 | 21751.31 | 8.32% |
| 2024-04-01 | 3.00 | 3.05 | 0.01 | 0.33% | 2.98 | 3.09 | 445746 | 13463.18 | 5.48% |
| 2024-03-29 | 2.96 | 3.04 | 0.07 | 2.36% | 2.91 | 3.10 | 681599 | 20571.38 | 8.37% |
| 2024-03-28 | 2.71 | 2.97 | 0.27 | 10.00% | 2.71 | 2.97 | 783511 | 22586.91 | 9.63% |
| 2024-03-27 | 2.91 | 2.70 | -0.21 | -7.22% | 2.70 | 2.92 | 448526 | 12574.21 | 5.51% |
| 2024-03-26 | 2.81 | 2.91 | 0.09 | 3.19% | 2.75 | 2.91 | 601458 | 17036.75 | 7.39% |
| 2024-03-25 | 2.91 | 2.82 | -0.22 | -7.24% | 2.81 | 3.04 | 820270 | 23886.24 | 10.08% |
| 2024-03-22 | 3.06 | 3.04 | -0.34 | -10.06% | 3.04 | 3.19 | 939536 | 28795.30 | 11.54% |
| 2024-03-21 | 3.49 | 3.38 | -0.37 | -9.87% | 3.38 | 3.60 | 1480367 | 51113.73 | 18.19% |
| 2024-03-20 | 3.41 | 3.75 | 0.34 | 9.97% | 3.21 | 3.75 | 1940244 | 69039.66 | 23.83% |
| 2024-03-19 | 3.30 | 3.41 | 0.31 | 10.00% | 3.18 | 3.41 | 1262446 | 42667.57 | 15.51% |
| 2024-03-18 | 2.85 | 3.10 | 0.28 | 9.93% | 2.71 | 3.10 | 533221 | 15905.36 | 6.55% |
| 2024-03-15 | 2.76 | 2.82 | 0.26 | 10.16% | 2.65 | 2.82 | 297310 | 8240.98 | 3.65% |
| 2024-03-14 | 2.34 | 2.56 | 0.23 | 9.87% | 2.33 | 2.56 | 177769 | 4486.14 | 2.18% |
| 2024-03-13 | 2.38 | 2.33 | -0.02 | -0.85% | 2.30 | 2.38 | 83255 | 1935.68 | 1.02% |
| 2024-03-12 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.37 | 98621 | 2311.38 | 1.21% |
| 2024-03-11 | 2.25 | 2.32 | 0.06 | 2.65% | 2.20 | 2.32 | 96351 | 2183.31 | 1.18% |
| 2024-03-08 | 2.30 | 2.26 | -0.03 | -1.31% | 2.24 | 2.30 | 69214 | 1565.20 | 0.85% |
| 2024-03-07 | 2.32 | 2.29 | -0.01 | -0.43% | 2.28 | 2.35 | 72897 | 1683.41 | 0.90% |
| 2024-03-06 | 2.30 | 2.30 | -0.01 | -0.43% | 2.28 | 2.36 | 76381 | 1762.09 | 0.94% |
| 2024-03-05 | 2.34 | 2.31 | -0.05 | -2.12% | 2.30 | 2.35 | 58488 | 1357.30 | 0.72% |
| 2024-03-04 | 2.36 | 2.36 | 0.00 | 0.00% | 2.27 | 2.40 | 134441 | 3121.43 | 1.65% |
| 2024-03-01 | 2.40 | 2.36 | -0.02 | -0.84% | 2.33 | 2.42 | 81641 | 1938.28 | 1.00% |
| 2024-02-29 | 2.28 | 2.38 | 0.10 | 4.39% | 2.28 | 2.38 | 122044 | 2854.08 | 1.50% |
| 2024-02-28 | 2.48 | 2.28 | -0.17 | -6.94% | 2.26 | 2.49 | 166045 | 3995.26 | 2.04% |
| 2024-02-27 | 2.43 | 2.45 | 0.00 | 0.00% | 2.41 | 2.47 | 101140 | 2463.68 | 1.24% |
| 2024-02-26 | 2.39 | 2.45 | 0.10 | 4.26% | 2.36 | 2.53 | 239360 | 5806.86 | 2.94% |
| 2024-02-23 | 2.34 | 2.35 | 0.00 | 0.00% | 2.29 | 2.39 | 107669 | 2514.49 | 1.32% |
| 2024-02-22 | 2.27 | 2.35 | 0.08 | 3.52% | 2.26 | 2.36 | 137427 | 3187.18 | 1.69% |
| 2024-02-21 | 2.18 | 2.27 | 0.05 | 2.25% | 2.17 | 2.34 | 150753 | 3433.11 | 1.85% |
| 2024-02-20 | 2.20 | 2.22 | 0.02 | 0.91% | 2.14 | 2.29 | 141234 | 3119.29 | 1.73% |
| 2024-02-19 | 2.03 | 2.20 | 0.17 | 8.37% | 2.02 | 2.22 | 222392 | 4768.13 | 2.73% |
| 2024-02-08 | 1.80 | 2.03 | 0.14 | 7.41% | 1.70 | 2.03 | 279484 | 5099.00 | 3.43% |
| 2024-02-07 | 2.08 | 1.89 | -0.21 | -10.00% | 1.89 | 2.10 | 229276 | 4423.40 | 2.82% |
| 2024-02-06 | 2.09 | 2.10 | -0.21 | -9.09% | 2.08 | 2.22 | 298588 | 6312.60 | 3.67% |
| 2024-02-05 | 2.57 | 2.31 | -0.26 | -10.12% | 2.31 | 2.57 | 199471 | 4702.11 | 2.45% |