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 | 3.29 | 3.29 | 0.00 | 0.00% | 3.22 | 3.34 | 94823 | 3104.92 | 2.04% |
| 2024-05-09 | 3.25 | 3.29 | 0.08 | 2.49% | 3.23 | 3.31 | 84873 | 2789.96 | 1.82% |
| 2024-05-08 | 3.30 | 3.21 | -0.07 | -2.13% | 3.20 | 3.30 | 72115 | 2332.74 | 1.55% |
| 2024-05-07 | 3.26 | 3.28 | 0.03 | 0.92% | 3.23 | 3.31 | 85145 | 2783.68 | 1.83% |
| 2024-05-06 | 3.21 | 3.25 | 0.11 | 3.50% | 3.20 | 3.43 | 108731 | 3525.41 | 2.34% |
| 2024-04-30 | 3.18 | 3.14 | -0.03 | -0.95% | 3.08 | 3.25 | 140368 | 4429.08 | 3.02% |
| 2024-04-29 | 3.02 | 3.17 | 0.14 | 4.62% | 3.01 | 3.18 | 120208 | 3755.53 | 2.58% |
| 2024-04-26 | 2.98 | 3.03 | 0.02 | 0.66% | 2.91 | 3.07 | 117798 | 3539.35 | 2.53% |
| 2024-04-25 | 2.92 | 3.01 | 0.07 | 2.38% | 2.88 | 3.02 | 107111 | 3183.94 | 2.30% |
| 2024-04-24 | 2.83 | 2.94 | 0.11 | 3.89% | 2.81 | 2.96 | 102948 | 2995.42 | 2.21% |
| 2024-04-23 | 2.74 | 2.83 | 0.10 | 3.66% | 2.72 | 2.86 | 116854 | 3281.31 | 2.51% |
| 2024-04-22 | 2.83 | 2.73 | -0.10 | -3.53% | 2.69 | 2.86 | 120149 | 3298.58 | 2.58% |
| 2024-04-19 | 2.89 | 2.83 | -0.06 | -2.08% | 2.79 | 2.92 | 131536 | 3754.95 | 2.83% |
| 2024-04-18 | 2.95 | 2.89 | -0.05 | -1.70% | 2.82 | 3.01 | 167660 | 4864.15 | 3.60% |
| 2024-04-17 | 2.67 | 2.94 | 0.10 | 3.52% | 2.63 | 2.97 | 290393 | 8350.78 | 6.24% |
| 2024-04-16 | 2.98 | 2.84 | -0.31 | -9.84% | 2.84 | 2.98 | 69973 | 1994.22 | 1.50% |
| 2024-04-15 | 3.45 | 3.15 | -0.35 | -10.00% | 3.15 | 3.46 | 185134 | 5929.69 | 3.98% |
| 2024-04-12 | 3.54 | 3.50 | -0.04 | -1.13% | 3.49 | 3.60 | 75809 | 2682.36 | 1.63% |
| 2024-04-11 | 3.52 | 3.54 | 0.00 | 0.00% | 3.46 | 3.59 | 68883 | 2443.75 | 1.48% |
| 2024-04-10 | 3.64 | 3.54 | -0.11 | -3.01% | 3.49 | 3.64 | 83105 | 2953.99 | 1.79% |
| 2024-04-09 | 3.58 | 3.65 | 0.07 | 1.96% | 3.55 | 3.65 | 85119 | 3069.69 | 1.83% |
| 2024-04-08 | 3.68 | 3.58 | -0.11 | -2.98% | 3.56 | 3.70 | 97650 | 3526.69 | 2.10% |
| 2024-04-03 | 3.69 | 3.69 | -0.02 | -0.54% | 3.60 | 3.72 | 88842 | 3256.98 | 1.91% |
| 2024-04-02 | 3.68 | 3.71 | 0.05 | 1.37% | 3.66 | 3.73 | 116645 | 4312.36 | 2.51% |
| 2024-04-01 | 3.60 | 3.66 | 0.06 | 1.67% | 3.59 | 3.67 | 108344 | 3939.31 | 2.33% |
| 2024-03-29 | 3.50 | 3.60 | 0.07 | 1.98% | 3.48 | 3.61 | 101597 | 3604.59 | 2.18% |
| 2024-03-28 | 3.46 | 3.53 | 0.10 | 2.92% | 3.43 | 3.54 | 91946 | 3218.21 | 1.98% |
| 2024-03-27 | 3.57 | 3.43 | -0.14 | -3.92% | 3.42 | 3.57 | 106901 | 3727.78 | 2.30% |
| 2024-03-26 | 3.46 | 3.57 | 0.09 | 2.59% | 3.45 | 3.59 | 106266 | 3733.67 | 2.28% |
| 2024-03-25 | 3.58 | 3.48 | -0.13 | -3.60% | 3.47 | 3.63 | 108746 | 3836.06 | 2.34% |
| 2024-03-22 | 3.69 | 3.61 | -0.09 | -2.43% | 3.55 | 3.72 | 117996 | 4283.00 | 2.53% |
| 2024-03-21 | 3.65 | 3.70 | 0.05 | 1.37% | 3.62 | 3.73 | 118750 | 4379.77 | 2.55% |
| 2024-03-20 | 3.56 | 3.65 | 0.08 | 2.24% | 3.54 | 3.65 | 84036 | 3024.18 | 1.81% |
| 2024-03-19 | 3.57 | 3.57 | 0.03 | 0.85% | 3.53 | 3.63 | 106747 | 3820.57 | 2.29% |
| 2024-03-18 | 3.48 | 3.54 | 0.08 | 2.31% | 3.47 | 3.55 | 98228 | 3449.18 | 2.11% |
| 2024-03-15 | 3.37 | 3.46 | 0.09 | 2.67% | 3.32 | 3.47 | 106899 | 3655.50 | 2.30% |
| 2024-03-14 | 3.39 | 3.37 | -0.03 | -0.88% | 3.32 | 3.44 | 102547 | 3470.18 | 2.20% |
| 2024-03-13 | 3.39 | 3.40 | 0.00 | 0.00% | 3.31 | 3.42 | 124583 | 4194.81 | 2.68% |
| 2024-03-12 | 3.32 | 3.40 | 0.10 | 3.03% | 3.30 | 3.41 | 128854 | 4322.88 | 2.77% |
| 2024-03-11 | 3.25 | 3.30 | 0.06 | 1.85% | 3.21 | 3.30 | 102474 | 3328.73 | 2.20% |
| 2024-03-08 | 3.25 | 3.24 | 0.01 | 0.31% | 3.18 | 3.29 | 89730 | 2899.04 | 1.93% |
| 2024-03-07 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.32 | 123057 | 4015.19 | 2.64% |
| 2024-03-06 | 3.14 | 3.23 | 0.07 | 2.22% | 3.11 | 3.30 | 150266 | 4818.67 | 3.23% |
| 2024-03-05 | 3.29 | 3.16 | -0.14 | -4.24% | 3.14 | 3.31 | 151194 | 4810.82 | 3.25% |
| 2024-03-04 | 3.36 | 3.30 | -0.07 | -2.08% | 3.18 | 3.39 | 149216 | 4880.34 | 3.21% |
| 2024-03-01 | 3.37 | 3.37 | 0.03 | 0.90% | 3.29 | 3.43 | 163912 | 5492.28 | 3.52% |
| 2024-02-29 | 3.17 | 3.34 | 0.12 | 3.73% | 3.15 | 3.35 | 207902 | 6831.88 | 4.47% |
| 2024-02-28 | 3.58 | 3.22 | -0.36 | -10.06% | 3.22 | 3.74 | 321501 | 11301.44 | 6.91% |
| 2024-02-27 | 3.36 | 3.58 | 0.22 | 6.55% | 3.34 | 3.58 | 162886 | 5668.71 | 3.50% |
| 2024-02-26 | 3.31 | 3.36 | 0.05 | 1.51% | 3.25 | 3.46 | 177582 | 5944.26 | 3.82% |
| 2024-02-23 | 3.21 | 3.31 | 0.13 | 4.09% | 3.17 | 3.31 | 163987 | 5314.36 | 3.52% |
| 2024-02-22 | 3.04 | 3.18 | 0.16 | 5.30% | 3.01 | 3.19 | 171406 | 5353.74 | 3.68% |
| 2024-02-21 | 2.85 | 3.02 | 0.15 | 5.23% | 2.83 | 3.15 | 231129 | 6964.35 | 4.97% |
| 2024-02-20 | 2.81 | 2.87 | 0.06 | 2.14% | 2.75 | 2.90 | 171423 | 4887.44 | 3.68% |
| 2024-02-19 | 2.67 | 2.81 | 0.16 | 6.04% | 2.60 | 2.81 | 297215 | 8123.78 | 6.39% |
| 2024-02-08 | 2.35 | 2.65 | 0.12 | 4.74% | 2.28 | 2.67 | 426871 | 10333.68 | 9.17% |
| 2024-02-07 | 2.80 | 2.53 | -0.28 | -9.96% | 2.53 | 2.80 | 300135 | 7708.70 | 6.45% |
| 2024-02-06 | 2.90 | 2.81 | -0.30 | -9.65% | 2.80 | 3.01 | 283726 | 8071.65 | 6.10% |
| 2024-02-05 | 3.39 | 3.11 | -0.34 | -9.86% | 3.11 | 3.41 | 138624 | 4349.33 | 2.98% |
| 2024-02-02 | 3.63 | 3.45 | -0.18 | -4.96% | 3.29 | 3.71 | 167601 | 5882.80 | 3.60% |
| 2024-02-01 | 3.72 | 3.63 | -0.13 | -3.46% | 3.51 | 3.79 | 214278 | 7767.70 | 4.60% |
| 2024-01-31 | 3.87 | 3.76 | -0.42 | -10.05% | 3.76 | 4.05 | 300170 | 11681.11 | 6.45% |