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 | 3.22 | 3.27 | 0.06 | 1.87% | 3.21 | 3.33 | 307911 | 10098.03 | 3.02% |
| 2024-05-09 | 3.17 | 3.21 | 0.04 | 1.26% | 3.17 | 3.24 | 148360 | 4766.13 | 1.46% |
| 2024-05-08 | 3.17 | 3.17 | 0.01 | 0.32% | 3.14 | 3.19 | 137625 | 4354.35 | 1.35% |
| 2024-05-07 | 3.24 | 3.16 | -0.08 | -2.47% | 3.14 | 3.24 | 240060 | 7640.28 | 2.36% |
| 2024-05-06 | 3.28 | 3.24 | -0.04 | -1.22% | 3.21 | 3.29 | 243637 | 7893.97 | 2.39% |
| 2024-04-30 | 3.37 | 3.28 | -0.12 | -3.53% | 3.24 | 3.38 | 360163 | 11822.03 | 3.53% |
| 2024-04-29 | 3.29 | 3.40 | 0.08 | 2.41% | 3.27 | 3.41 | 369341 | 12431.40 | 3.62% |
| 2024-04-26 | 3.29 | 3.32 | 0.01 | 0.30% | 3.24 | 3.33 | 314344 | 10347.56 | 3.09% |
| 2024-04-25 | 3.23 | 3.31 | 0.06 | 1.85% | 3.22 | 3.36 | 325100 | 10706.50 | 3.19% |
| 2024-04-24 | 3.20 | 3.25 | -0.01 | -0.31% | 3.20 | 3.28 | 258460 | 8392.29 | 2.54% |
| 2024-04-23 | 3.31 | 3.26 | -0.14 | -4.12% | 3.25 | 3.35 | 349135 | 11517.03 | 3.43% |
| 2024-04-22 | 3.23 | 3.40 | 0.18 | 5.59% | 3.08 | 3.43 | 572043 | 18771.98 | 5.61% |
| 2024-04-19 | 3.22 | 3.22 | -0.06 | -1.83% | 3.16 | 3.34 | 344476 | 11120.44 | 3.38% |
| 2024-04-18 | 3.30 | 3.28 | -0.10 | -2.96% | 3.26 | 3.44 | 442817 | 14838.72 | 4.35% |
| 2024-04-17 | 3.16 | 3.38 | -0.07 | -2.03% | 3.16 | 3.51 | 696294 | 23497.01 | 6.83% |
| 2024-04-16 | 3.63 | 3.45 | -0.38 | -9.92% | 3.45 | 3.73 | 377945 | 13295.39 | 3.71% |
| 2024-04-15 | 4.01 | 3.83 | -0.43 | -10.09% | 3.83 | 4.13 | 825196 | 32410.01 | 8.10% |
| 2024-04-12 | 3.99 | 4.26 | 0.20 | 4.93% | 3.91 | 4.44 | 1312071 | 54530.41 | 12.88% |
| 2024-04-11 | 3.63 | 4.06 | 0.37 | 10.03% | 3.59 | 4.06 | 783486 | 30022.63 | 7.69% |
| 2024-04-10 | 3.57 | 3.69 | 0.07 | 1.93% | 3.55 | 3.70 | 497841 | 18115.72 | 4.89% |
| 2024-04-09 | 3.44 | 3.62 | 0.09 | 2.55% | 3.43 | 3.65 | 412514 | 14706.50 | 4.05% |
| 2024-04-08 | 3.51 | 3.53 | 0.02 | 0.57% | 3.49 | 3.59 | 240679 | 8510.75 | 2.36% |
| 2024-04-03 | 3.55 | 3.51 | -0.08 | -2.23% | 3.49 | 3.59 | 206813 | 7283.24 | 2.03% |
| 2024-04-02 | 3.49 | 3.59 | 0.07 | 1.99% | 3.49 | 3.60 | 267607 | 9519.72 | 2.63% |
| 2024-04-01 | 3.44 | 3.52 | 0.09 | 2.62% | 3.42 | 3.52 | 147973 | 5162.00 | 1.45% |
| 2024-03-29 | 3.40 | 3.43 | 0.02 | 0.59% | 3.35 | 3.44 | 141211 | 4788.63 | 1.39% |
| 2024-03-28 | 3.36 | 3.41 | 0.03 | 0.89% | 3.33 | 3.44 | 141859 | 4824.25 | 1.39% |
| 2024-03-27 | 3.43 | 3.38 | -0.08 | -2.31% | 3.36 | 3.49 | 152986 | 5251.61 | 1.50% |
| 2024-03-26 | 3.42 | 3.46 | 0.02 | 0.58% | 3.38 | 3.47 | 142620 | 4885.69 | 1.40% |
| 2024-03-25 | 3.52 | 3.44 | -0.14 | -3.91% | 3.44 | 3.56 | 182417 | 6373.83 | 1.79% |
| 2024-03-22 | 3.65 | 3.58 | -0.05 | -1.38% | 3.54 | 3.68 | 208441 | 7507.65 | 2.05% |
| 2024-03-21 | 3.54 | 3.63 | 0.09 | 2.54% | 3.54 | 3.67 | 213061 | 7689.46 | 2.09% |
| 2024-03-20 | 3.48 | 3.54 | 0.07 | 2.02% | 3.47 | 3.54 | 136733 | 4817.54 | 1.34% |
| 2024-03-19 | 3.46 | 3.47 | 0.01 | 0.29% | 3.45 | 3.53 | 136487 | 4759.50 | 1.34% |
| 2024-03-18 | 3.44 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 145912 | 5017.58 | 1.43% |
| 2024-03-15 | 3.37 | 3.42 | 0.05 | 1.48% | 3.35 | 3.43 | 156361 | 5327.98 | 1.53% |
| 2024-03-14 | 3.33 | 3.37 | 0.03 | 0.90% | 3.31 | 3.41 | 181347 | 6121.58 | 1.78% |
| 2024-03-13 | 3.38 | 3.34 | -0.05 | -1.47% | 3.31 | 3.39 | 172400 | 5751.75 | 1.69% |
| 2024-03-12 | 3.28 | 3.39 | 0.12 | 3.67% | 3.25 | 3.40 | 267482 | 8952.04 | 2.63% |
| 2024-03-11 | 3.27 | 3.27 | 0.02 | 0.62% | 3.22 | 3.28 | 119634 | 3891.91 | 1.17% |
| 2024-03-08 | 3.31 | 3.25 | -0.10 | -2.99% | 3.19 | 3.32 | 215495 | 6978.95 | 2.12% |
| 2024-03-07 | 3.25 | 3.35 | 0.11 | 3.40% | 3.23 | 3.40 | 247058 | 8160.81 | 2.42% |
| 2024-03-06 | 3.20 | 3.24 | 0.02 | 0.62% | 3.16 | 3.25 | 117794 | 3781.57 | 1.16% |
| 2024-03-05 | 3.26 | 3.22 | -0.05 | -1.53% | 3.21 | 3.31 | 140360 | 4559.73 | 1.38% |
| 2024-03-04 | 3.31 | 3.27 | -0.03 | -0.91% | 3.20 | 3.33 | 124175 | 4041.20 | 1.22% |
| 2024-03-01 | 3.30 | 3.30 | 0.02 | 0.61% | 3.24 | 3.35 | 153443 | 5049.95 | 1.51% |
| 2024-02-29 | 3.13 | 3.28 | 0.10 | 3.14% | 3.10 | 3.30 | 209744 | 6785.89 | 2.06% |
| 2024-02-28 | 3.47 | 3.18 | -0.26 | -7.56% | 3.17 | 3.54 | 312442 | 10537.44 | 3.07% |
| 2024-02-27 | 3.33 | 3.44 | 0.11 | 3.30% | 3.28 | 3.45 | 179646 | 6106.17 | 1.76% |
| 2024-02-26 | 3.33 | 3.33 | 0.03 | 0.91% | 3.26 | 3.39 | 194388 | 6471.56 | 1.91% |
| 2024-02-23 | 3.18 | 3.30 | 0.11 | 3.45% | 3.16 | 3.34 | 268175 | 8677.86 | 2.63% |
| 2024-02-22 | 3.12 | 3.19 | 0.08 | 2.57% | 3.08 | 3.24 | 214101 | 6787.55 | 2.10% |
| 2024-02-21 | 3.01 | 3.11 | 0.10 | 3.32% | 2.97 | 3.18 | 246013 | 7641.01 | 2.41% |
| 2024-02-20 | 3.00 | 3.01 | 0.01 | 0.33% | 2.91 | 3.01 | 151196 | 4505.05 | 1.48% |
| 2024-02-19 | 2.94 | 3.00 | 0.07 | 2.39% | 2.94 | 3.04 | 236448 | 7090.13 | 2.32% |
| 2024-02-08 | 2.70 | 2.93 | 0.25 | 9.33% | 2.67 | 2.95 | 274556 | 7686.62 | 2.69% |
| 2024-02-07 | 2.75 | 2.68 | -0.09 | -3.25% | 2.65 | 2.77 | 242044 | 6551.10 | 2.38% |
| 2024-02-06 | 2.59 | 2.77 | 0.01 | 0.36% | 2.48 | 2.88 | 327658 | 8606.55 | 3.22% |
| 2024-02-05 | 3.02 | 2.76 | -0.31 | -10.10% | 2.76 | 3.06 | 287412 | 8086.27 | 2.82% |
| 2024-02-02 | 3.13 | 3.07 | -0.07 | -2.23% | 2.93 | 3.25 | 259131 | 8077.34 | 2.54% |
| 2024-02-01 | 3.20 | 3.14 | -0.09 | -2.79% | 3.08 | 3.24 | 231083 | 7282.04 | 2.27% |