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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.16 | 3.10 | -0.05 | -1.59% | 3.09 | 3.23 | 102083 | 3191.06 | 1.46% |
| 2024-05-14 | 3.11 | 3.15 | 0.05 | 1.61% | 3.10 | 3.31 | 159487 | 5050.29 | 2.28% |
| 2024-05-13 | 3.26 | 3.10 | -0.18 | -5.49% | 3.04 | 3.26 | 202110 | 6324.52 | 2.89% |
| 2024-05-10 | 3.33 | 3.28 | -0.07 | -2.09% | 3.27 | 3.43 | 135757 | 4519.19 | 1.94% |
| 2024-05-09 | 3.31 | 3.35 | 0.02 | 0.60% | 3.31 | 3.43 | 120863 | 4070.62 | 1.73% |
| 2024-05-08 | 3.40 | 3.33 | -0.09 | -2.63% | 3.31 | 3.40 | 143916 | 4808.86 | 2.06% |
| 2024-05-07 | 3.36 | 3.42 | 0.07 | 2.09% | 3.28 | 3.55 | 350182 | 11957.65 | 5.01% |
| 2024-05-06 | 3.55 | 3.35 | 0.01 | 0.30% | 3.32 | 3.57 | 401739 | 13689.60 | 5.74% |
| 2024-04-30 | 3.06 | 3.34 | 0.30 | 9.87% | 3.06 | 3.34 | 236768 | 7722.48 | 3.38% |
| 2024-04-29 | 3.10 | 3.04 | -0.12 | -3.80% | 3.02 | 3.16 | 253498 | 7799.73 | 3.62% |
| 2024-04-26 | 3.18 | 3.16 | -0.06 | -1.86% | 3.13 | 3.24 | 180111 | 5703.33 | 2.57% |
| 2024-04-25 | 3.20 | 3.22 | -0.07 | -2.13% | 3.08 | 3.28 | 242761 | 7786.49 | 3.47% |
| 2024-04-24 | 3.16 | 3.29 | 0.15 | 4.78% | 3.04 | 3.45 | 483235 | 15458.18 | 6.91% |
| 2024-04-23 | 2.90 | 3.14 | 0.29 | 10.18% | 2.88 | 3.14 | 255194 | 7655.25 | 3.65% |
| 2024-04-22 | 2.95 | 2.85 | -0.05 | -1.72% | 2.74 | 3.00 | 166678 | 4746.63 | 2.38% |
| 2024-04-19 | 3.00 | 2.90 | -0.05 | -1.69% | 2.89 | 3.05 | 186909 | 5545.27 | 2.67% |
| 2024-04-18 | 2.80 | 2.95 | 0.12 | 4.24% | 2.73 | 2.98 | 259010 | 7422.99 | 3.70% |
| 2024-04-17 | 2.48 | 2.83 | 0.15 | 5.60% | 2.48 | 2.85 | 320330 | 8769.25 | 4.58% |
| 2024-04-16 | 2.77 | 2.68 | -0.30 | -10.07% | 2.68 | 2.88 | 121201 | 3289.95 | 1.73% |
| 2024-04-15 | 3.23 | 2.98 | -0.16 | -5.10% | 2.87 | 3.38 | 440674 | 13377.01 | 6.30% |
| 2024-04-12 | 3.21 | 3.14 | 0.03 | 0.96% | 3.08 | 3.25 | 611813 | 19387.07 | 8.74% |
| 2024-04-11 | 2.80 | 3.11 | 0.28 | 9.89% | 2.76 | 3.11 | 541700 | 16053.95 | 7.74% |
| 2024-04-10 | 2.90 | 2.83 | -0.31 | -9.87% | 2.83 | 3.24 | 1105811 | 32809.78 | 15.81% |
| 2024-04-09 | 3.14 | 3.14 | -0.35 | -10.03% | 3.14 | 3.14 | 51903 | 1629.75 | 0.74% |
| 2024-04-08 | 3.49 | 3.49 | -0.39 | -10.05% | 3.49 | 3.49 | 72715 | 2537.75 | 1.04% |
| 2024-04-03 | 4.04 | 3.88 | 0.21 | 5.72% | 3.71 | 4.04 | 1574712 | 62450.59 | 22.51% |
| 2024-04-02 | 3.53 | 3.67 | 0.33 | 9.88% | 3.48 | 3.67 | 188773 | 6803.23 | 2.70% |
| 2024-04-01 | 3.18 | 3.34 | 0.30 | 9.87% | 3.11 | 3.34 | 371617 | 12145.78 | 5.31% |
| 2024-03-29 | 2.80 | 3.04 | 0.28 | 10.14% | 2.78 | 3.04 | 251589 | 7463.65 | 3.60% |
| 2024-03-28 | 2.69 | 2.76 | 0.07 | 2.60% | 2.68 | 2.79 | 132865 | 3644.07 | 1.90% |
| 2024-03-27 | 2.71 | 2.69 | -0.13 | -4.61% | 2.68 | 2.89 | 174834 | 4803.11 | 2.50% |
| 2024-03-26 | 2.97 | 2.82 | -0.05 | -1.74% | 2.73 | 2.97 | 275176 | 7747.89 | 3.93% |
| 2024-03-25 | 2.77 | 2.87 | 0.07 | 2.50% | 2.76 | 3.08 | 411322 | 12092.01 | 5.88% |
| 2024-03-22 | 2.83 | 2.80 | -0.05 | -1.75% | 2.76 | 2.89 | 184552 | 5173.23 | 2.64% |
| 2024-03-21 | 2.74 | 2.85 | 0.11 | 4.01% | 2.74 | 2.90 | 229754 | 6511.51 | 3.28% |
| 2024-03-20 | 2.62 | 2.74 | 0.13 | 4.98% | 2.59 | 2.75 | 190376 | 5098.79 | 2.72% |
| 2024-03-19 | 2.68 | 2.61 | -0.07 | -2.61% | 2.60 | 2.70 | 204786 | 5377.10 | 2.93% |
| 2024-03-18 | 2.55 | 2.68 | 0.16 | 6.35% | 2.52 | 2.76 | 309024 | 8266.39 | 4.42% |
| 2024-03-15 | 2.46 | 2.52 | 0.06 | 2.44% | 2.42 | 2.54 | 154370 | 3860.77 | 2.21% |
| 2024-03-14 | 2.44 | 2.46 | 0.02 | 0.82% | 2.41 | 2.49 | 132156 | 3251.67 | 1.89% |
| 2024-03-13 | 2.45 | 2.44 | 0.00 | 0.00% | 2.38 | 2.46 | 111148 | 2689.56 | 1.59% |
| 2024-03-12 | 2.35 | 2.44 | 0.09 | 3.83% | 2.34 | 2.45 | 144795 | 3473.62 | 2.07% |
| 2024-03-11 | 2.29 | 2.35 | 0.07 | 3.07% | 2.28 | 2.36 | 101603 | 2358.40 | 1.45% |
| 2024-03-08 | 2.27 | 2.28 | 0.01 | 0.44% | 2.24 | 2.32 | 92870 | 2115.53 | 1.33% |
| 2024-03-07 | 2.29 | 2.27 | -0.01 | -0.44% | 2.25 | 2.34 | 123381 | 2838.32 | 1.76% |
| 2024-03-06 | 2.22 | 2.28 | 0.04 | 1.79% | 2.22 | 2.32 | 108618 | 2477.31 | 1.55% |
| 2024-03-05 | 2.35 | 2.24 | -0.11 | -4.68% | 2.23 | 2.35 | 159099 | 3608.66 | 2.27% |
| 2024-03-04 | 2.44 | 2.35 | -0.06 | -2.49% | 2.30 | 2.46 | 146411 | 3422.62 | 2.09% |
| 2024-03-01 | 2.38 | 2.41 | 0.05 | 2.12% | 2.32 | 2.46 | 159468 | 3803.19 | 2.28% |
| 2024-02-29 | 2.27 | 2.36 | 0.09 | 3.96% | 2.19 | 2.38 | 196117 | 4564.90 | 2.80% |
| 2024-02-28 | 2.51 | 2.27 | -0.21 | -8.47% | 2.25 | 2.59 | 306921 | 7444.08 | 4.39% |
| 2024-02-27 | 2.45 | 2.48 | 0.03 | 1.22% | 2.41 | 2.49 | 170331 | 4183.27 | 2.43% |
| 2024-02-26 | 2.38 | 2.45 | 0.07 | 2.94% | 2.38 | 2.51 | 223279 | 5455.72 | 3.19% |
| 2024-02-23 | 2.22 | 2.38 | 0.18 | 8.18% | 2.22 | 2.40 | 264762 | 6148.10 | 3.78% |
| 2024-02-22 | 2.12 | 2.20 | 0.07 | 3.29% | 2.12 | 2.20 | 176769 | 3831.62 | 2.53% |
| 2024-02-21 | 2.03 | 2.13 | 0.09 | 4.41% | 2.01 | 2.24 | 278583 | 6017.69 | 3.98% |
| 2024-02-20 | 1.97 | 2.04 | 0.10 | 5.15% | 1.91 | 2.05 | 195383 | 3911.45 | 2.79% |
| 2024-02-19 | 1.83 | 1.94 | 0.09 | 4.86% | 1.83 | 1.97 | 229322 | 4405.38 | 3.28% |
| 2024-02-08 | 1.72 | 1.85 | 0.08 | 4.52% | 1.59 | 1.86 | 342769 | 5866.35 | 4.90% |
| 2024-02-07 | 2.00 | 1.77 | -0.17 | -8.76% | 1.75 | 2.03 | 372692 | 6842.70 | 5.33% |
| 2024-02-06 | 2.04 | 1.94 | -0.21 | -9.77% | 1.94 | 2.07 | 342772 | 6728.69 | 4.90% |