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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.22 | 65959 | 2084.84 | 0.61% |
| 2024-05-08 | 3.15 | 3.12 | -0.02 | -0.64% | 3.11 | 3.18 | 66902 | 2097.67 | 0.62% |
| 2024-05-07 | 3.15 | 3.14 | -0.01 | -0.32% | 3.12 | 3.18 | 57838 | 1818.48 | 0.54% |
| 2024-05-06 | 3.23 | 3.15 | -0.04 | -1.25% | 3.14 | 3.26 | 90928 | 2889.34 | 0.85% |
| 2024-04-30 | 3.14 | 3.19 | 0.08 | 2.57% | 3.14 | 3.25 | 125296 | 4012.19 | 1.17% |
| 2024-04-29 | 3.08 | 3.11 | 0.03 | 0.97% | 3.03 | 3.14 | 71168 | 2205.62 | 0.66% |
| 2024-04-26 | 3.01 | 3.08 | 0.07 | 2.33% | 2.96 | 3.10 | 86946 | 2642.34 | 0.81% |
| 2024-04-25 | 2.99 | 3.01 | 0.02 | 0.67% | 2.96 | 3.04 | 51056 | 1537.17 | 0.48% |
| 2024-04-24 | 2.88 | 2.99 | 0.10 | 3.46% | 2.88 | 2.99 | 64983 | 1924.45 | 0.61% |
| 2024-04-23 | 2.88 | 2.89 | 0.00 | 0.00% | 2.87 | 2.94 | 47204 | 1371.15 | 0.44% |
| 2024-04-22 | 2.88 | 2.89 | -0.01 | -0.34% | 2.81 | 2.92 | 54624 | 1570.98 | 0.51% |
| 2024-04-19 | 2.94 | 2.90 | -0.05 | -1.69% | 2.88 | 3.00 | 77632 | 2283.58 | 0.72% |
| 2024-04-18 | 2.96 | 2.95 | 0.04 | 1.37% | 2.88 | 3.07 | 119673 | 3553.68 | 1.12% |
| 2024-04-17 | 2.80 | 2.91 | 0.17 | 6.20% | 2.78 | 2.94 | 123887 | 3563.47 | 1.15% |
| 2024-04-16 | 2.99 | 2.74 | -0.30 | -9.87% | 2.74 | 3.04 | 149242 | 4201.71 | 1.39% |
| 2024-04-15 | 3.17 | 3.04 | -0.14 | -4.40% | 2.92 | 3.19 | 144188 | 4394.75 | 1.34% |
| 2024-04-12 | 3.23 | 3.18 | -0.04 | -1.24% | 3.17 | 3.35 | 88955 | 2883.32 | 0.83% |
| 2024-04-11 | 3.22 | 3.22 | -0.03 | -0.92% | 3.20 | 3.28 | 79118 | 2558.70 | 0.74% |
| 2024-04-10 | 3.35 | 3.25 | -0.11 | -3.27% | 3.22 | 3.36 | 86873 | 2840.02 | 0.81% |
| 2024-04-09 | 3.33 | 3.36 | -0.02 | -0.59% | 3.26 | 3.37 | 109999 | 3650.29 | 1.03% |
| 2024-04-08 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.60 | 165159 | 5678.48 | 1.54% |
| 2024-04-03 | 3.38 | 3.36 | -0.02 | -0.59% | 3.31 | 3.39 | 70607 | 2362.03 | 0.66% |
| 2024-04-02 | 3.40 | 3.38 | -0.03 | -0.88% | 3.36 | 3.46 | 106954 | 3635.13 | 1.00% |
| 2024-04-01 | 3.29 | 3.41 | 0.13 | 3.96% | 3.29 | 3.41 | 106487 | 3582.51 | 0.99% |
| 2024-03-29 | 3.31 | 3.28 | 0.04 | 1.23% | 3.21 | 3.31 | 76383 | 2490.58 | 0.71% |
| 2024-03-28 | 3.16 | 3.24 | 0.07 | 2.21% | 3.16 | 3.27 | 98434 | 3170.45 | 0.92% |
| 2024-03-27 | 3.28 | 3.17 | -0.11 | -3.35% | 3.16 | 3.34 | 93899 | 3058.19 | 0.88% |
| 2024-03-26 | 3.34 | 3.28 | -0.05 | -1.50% | 3.23 | 3.38 | 116103 | 3804.53 | 1.08% |
| 2024-03-25 | 3.48 | 3.33 | -0.16 | -4.58% | 3.32 | 3.49 | 162719 | 5533.66 | 1.52% |
| 2024-03-22 | 3.39 | 3.49 | 0.08 | 2.35% | 3.39 | 3.52 | 240515 | 8346.25 | 2.24% |
| 2024-03-21 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.42 | 168812 | 5719.86 | 1.57% |
| 2024-03-20 | 3.37 | 3.39 | 0.01 | 0.30% | 3.35 | 3.41 | 142981 | 4828.20 | 1.33% |
| 2024-03-19 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.43 | 209283 | 7097.93 | 1.95% |
| 2024-03-18 | 3.35 | 3.38 | 0.00 | 0.00% | 3.33 | 3.40 | 278054 | 9342.79 | 2.59% |
| 2024-03-15 | 3.45 | 3.38 | -0.15 | -4.25% | 3.33 | 3.47 | 361108 | 12190.57 | 3.37% |
| 2024-03-14 | 3.45 | 3.53 | 0.08 | 2.32% | 3.35 | 3.73 | 603240 | 21385.89 | 5.62% |
| 2024-03-13 | 3.12 | 3.45 | 0.31 | 9.87% | 3.11 | 3.45 | 237945 | 8165.31 | 2.22% |
| 2024-03-12 | 3.25 | 3.14 | -0.11 | -3.38% | 3.10 | 3.26 | 212361 | 6703.92 | 1.98% |
| 2024-03-11 | 3.04 | 3.25 | 0.21 | 6.91% | 3.01 | 3.34 | 310984 | 10008.90 | 2.90% |
| 2024-03-08 | 2.97 | 3.04 | 0.05 | 1.67% | 2.95 | 3.06 | 72737 | 2189.23 | 0.68% |
| 2024-03-07 | 3.05 | 2.99 | -0.05 | -1.64% | 2.99 | 3.06 | 89573 | 2711.05 | 0.83% |
| 2024-03-06 | 3.01 | 3.04 | 0.03 | 1.00% | 2.99 | 3.07 | 74902 | 2277.98 | 0.70% |
| 2024-03-05 | 3.04 | 3.01 | -0.07 | -2.27% | 3.00 | 3.08 | 85993 | 2608.01 | 0.80% |
| 2024-03-04 | 3.07 | 3.08 | 0.01 | 0.33% | 3.00 | 3.11 | 103341 | 3158.54 | 0.96% |
| 2024-03-01 | 3.00 | 3.07 | 0.06 | 1.99% | 2.98 | 3.08 | 116724 | 3551.48 | 1.09% |
| 2024-02-29 | 2.87 | 3.01 | 0.08 | 2.73% | 2.84 | 3.02 | 143578 | 4259.16 | 1.34% |
| 2024-02-28 | 3.17 | 2.93 | -0.24 | -7.57% | 2.92 | 3.23 | 225636 | 6964.83 | 2.10% |
| 2024-02-27 | 3.08 | 3.17 | 0.05 | 1.60% | 3.03 | 3.17 | 160220 | 5025.67 | 1.49% |
| 2024-02-26 | 3.21 | 3.12 | -0.12 | -3.70% | 3.10 | 3.23 | 257433 | 8089.06 | 2.40% |
| 2024-02-23 | 3.18 | 3.24 | 0.10 | 3.18% | 3.15 | 3.32 | 307807 | 9894.93 | 2.87% |
| 2024-02-22 | 2.82 | 3.14 | 0.29 | 10.18% | 2.82 | 3.14 | 201398 | 6113.25 | 1.88% |
| 2024-02-21 | 2.72 | 2.85 | 0.09 | 3.26% | 2.69 | 2.95 | 146374 | 4188.50 | 1.36% |
| 2024-02-20 | 2.74 | 2.76 | 0.03 | 1.10% | 2.64 | 2.80 | 153424 | 4188.18 | 1.43% |
| 2024-02-19 | 2.55 | 2.73 | 0.19 | 7.48% | 2.54 | 2.79 | 231250 | 6287.33 | 2.15% |
| 2024-02-08 | 2.34 | 2.54 | 0.20 | 8.55% | 2.13 | 2.57 | 278368 | 6593.21 | 2.59% |
| 2024-02-07 | 2.68 | 2.34 | -0.20 | -7.87% | 2.29 | 2.68 | 277106 | 6553.88 | 2.58% |
| 2024-02-06 | 2.50 | 2.54 | -0.21 | -7.64% | 2.48 | 2.71 | 257192 | 6493.57 | 2.40% |
| 2024-02-05 | 3.06 | 2.75 | -0.31 | -10.13% | 2.75 | 3.08 | 127009 | 3565.45 | 1.18% |
| 2024-02-02 | 3.24 | 3.06 | -0.20 | -6.13% | 2.95 | 3.32 | 115418 | 3595.38 | 1.08% |
| 2024-02-01 | 3.25 | 3.26 | 0.04 | 1.24% | 3.09 | 3.28 | 95102 | 3037.95 | 0.89% |
| 2024-01-31 | 3.37 | 3.22 | -0.15 | -4.45% | 3.19 | 3.40 | 101156 | 3324.04 | 0.94% |