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 | 3.15 | 3.14 | 0.00 | 0.00% | 3.09 | 3.18 | 53935 | 1689.25 | 0.43% |
| 2024-05-09 | 3.11 | 3.14 | 0.03 | 0.96% | 3.11 | 3.18 | 55415 | 1740.73 | 0.44% |
| 2024-05-08 | 3.15 | 3.11 | -0.04 | -1.27% | 3.08 | 3.17 | 74827 | 2335.34 | 0.60% |
| 2024-05-07 | 3.15 | 3.15 | 0.02 | 0.64% | 3.08 | 3.16 | 79726 | 2495.26 | 0.63% |
| 2024-05-06 | 3.08 | 3.13 | 0.11 | 3.64% | 3.05 | 3.15 | 105392 | 3271.54 | 0.84% |
| 2024-04-30 | 3.06 | 3.02 | -0.02 | -0.66% | 2.95 | 3.07 | 104066 | 3123.89 | 0.83% |
| 2024-04-29 | 2.85 | 3.04 | 0.18 | 6.29% | 2.85 | 3.04 | 104367 | 3098.10 | 0.83% |
| 2024-04-26 | 2.86 | 2.86 | 0.00 | 0.00% | 2.77 | 2.87 | 83711 | 2361.26 | 0.67% |
| 2024-04-25 | 2.84 | 2.86 | 0.04 | 1.42% | 2.79 | 2.88 | 63490 | 1809.37 | 0.51% |
| 2024-04-24 | 2.80 | 2.82 | 0.07 | 2.55% | 2.72 | 2.82 | 77299 | 2147.82 | 0.62% |
| 2024-04-23 | 2.76 | 2.75 | 0.02 | 0.73% | 2.71 | 2.77 | 78946 | 2163.88 | 0.63% |
| 2024-04-22 | 2.84 | 2.73 | -0.07 | -2.50% | 2.71 | 2.84 | 82400 | 2286.74 | 0.66% |
| 2024-04-19 | 2.88 | 2.80 | -0.08 | -2.78% | 2.79 | 2.92 | 106948 | 3041.81 | 0.85% |
| 2024-04-18 | 2.97 | 2.88 | 0.03 | 1.05% | 2.85 | 2.98 | 147063 | 4281.02 | 1.17% |
| 2024-04-17 | 2.63 | 2.85 | 0.26 | 10.04% | 2.62 | 2.85 | 102923 | 2866.36 | 0.82% |
| 2024-04-16 | 2.86 | 2.59 | -0.27 | -9.44% | 2.58 | 2.87 | 189030 | 5011.18 | 1.50% |
| 2024-04-15 | 3.19 | 2.86 | -0.32 | -10.06% | 2.86 | 3.19 | 166980 | 4968.39 | 1.33% |
| 2024-04-12 | 3.26 | 3.18 | -0.05 | -1.55% | 3.18 | 3.27 | 45945 | 1477.57 | 0.37% |
| 2024-04-11 | 3.16 | 3.23 | 0.06 | 1.89% | 3.13 | 3.27 | 56962 | 1834.40 | 0.45% |
| 2024-04-10 | 3.25 | 3.17 | -0.09 | -2.76% | 3.14 | 3.27 | 66431 | 2116.86 | 0.53% |
| 2024-04-09 | 3.24 | 3.26 | 0.03 | 0.93% | 3.20 | 3.27 | 54126 | 1756.51 | 0.43% |
| 2024-04-08 | 3.38 | 3.23 | -0.12 | -3.58% | 3.22 | 3.38 | 91370 | 2987.00 | 0.73% |
| 2024-04-03 | 3.43 | 3.35 | -0.08 | -2.33% | 3.32 | 3.44 | 64535 | 2170.12 | 0.51% |
| 2024-04-02 | 3.43 | 3.43 | 0.02 | 0.59% | 3.39 | 3.45 | 77422 | 2651.27 | 0.62% |
| 2024-04-01 | 3.30 | 3.41 | 0.12 | 3.65% | 3.30 | 3.42 | 82517 | 2773.69 | 0.66% |
| 2024-03-29 | 3.30 | 3.29 | 0.01 | 0.30% | 3.24 | 3.33 | 63067 | 2071.93 | 0.50% |
| 2024-03-28 | 3.20 | 3.28 | 0.07 | 2.18% | 3.18 | 3.33 | 62410 | 2040.12 | 0.50% |
| 2024-03-27 | 3.33 | 3.21 | -0.13 | -3.89% | 3.20 | 3.36 | 75993 | 2500.79 | 0.60% |
| 2024-03-26 | 3.35 | 3.34 | 0.00 | 0.00% | 3.28 | 3.36 | 73992 | 2457.86 | 0.59% |
| 2024-03-25 | 3.36 | 3.34 | -0.04 | -1.18% | 3.33 | 3.42 | 78367 | 2644.93 | 0.62% |
| 2024-03-22 | 3.48 | 3.38 | -0.10 | -2.87% | 3.33 | 3.49 | 121278 | 4102.91 | 0.97% |
| 2024-03-21 | 3.47 | 3.48 | 0.01 | 0.29% | 3.42 | 3.49 | 80472 | 2788.36 | 0.64% |
| 2024-03-20 | 3.41 | 3.47 | 0.05 | 1.46% | 3.36 | 3.48 | 80644 | 2777.99 | 0.64% |
| 2024-03-19 | 3.45 | 3.42 | -0.03 | -0.87% | 3.42 | 3.48 | 98918 | 3406.21 | 0.79% |
| 2024-03-18 | 3.48 | 3.45 | -0.02 | -0.58% | 3.41 | 3.52 | 145680 | 5020.24 | 1.16% |
| 2024-03-15 | 3.48 | 3.47 | -0.02 | -0.57% | 3.42 | 3.50 | 84201 | 2912.64 | 0.67% |
| 2024-03-14 | 3.55 | 3.49 | -0.07 | -1.97% | 3.46 | 3.56 | 76340 | 2668.99 | 0.61% |
| 2024-03-13 | 3.55 | 3.56 | 0.02 | 0.56% | 3.48 | 3.59 | 79224 | 2809.73 | 0.63% |
| 2024-03-12 | 3.58 | 3.54 | -0.02 | -0.56% | 3.48 | 3.60 | 105212 | 3710.46 | 0.84% |
| 2024-03-11 | 3.33 | 3.56 | 0.23 | 6.91% | 3.33 | 3.65 | 199364 | 6983.04 | 1.59% |
| 2024-03-08 | 3.32 | 3.33 | 0.01 | 0.30% | 3.28 | 3.35 | 48457 | 1606.13 | 0.39% |
| 2024-03-07 | 3.42 | 3.32 | -0.02 | -0.60% | 3.31 | 3.42 | 69647 | 2338.81 | 0.55% |
| 2024-03-06 | 3.25 | 3.34 | 0.09 | 2.77% | 3.24 | 3.42 | 109786 | 3650.61 | 0.87% |
| 2024-03-05 | 3.34 | 3.25 | -0.09 | -2.69% | 3.24 | 3.37 | 128293 | 4233.67 | 1.02% |
| 2024-03-04 | 3.44 | 3.34 | -0.10 | -2.91% | 3.32 | 3.45 | 126558 | 4245.65 | 1.01% |
| 2024-03-01 | 3.46 | 3.44 | -0.03 | -0.86% | 3.42 | 3.49 | 102891 | 3545.71 | 0.82% |
| 2024-02-29 | 3.38 | 3.47 | 0.04 | 1.17% | 3.36 | 3.48 | 142920 | 4908.60 | 1.14% |
| 2024-02-28 | 3.64 | 3.43 | -0.25 | -6.79% | 3.41 | 3.71 | 258813 | 9330.20 | 2.06% |
| 2024-02-27 | 3.60 | 3.68 | -0.17 | -4.42% | 3.54 | 3.75 | 415536 | 15168.65 | 3.31% |
| 2024-02-26 | 3.50 | 3.85 | 0.17 | 4.62% | 3.31 | 4.04 | 578839 | 20074.96 | 4.61% |
| 2024-02-23 | 3.44 | 3.68 | 0.23 | 6.67% | 3.41 | 3.69 | 138445 | 4974.26 | 1.10% |
| 2024-02-22 | 3.35 | 3.45 | 0.07 | 2.07% | 3.35 | 3.56 | 136071 | 4698.70 | 1.08% |
| 2024-02-21 | 3.36 | 3.38 | 0.01 | 0.30% | 3.31 | 3.47 | 156167 | 5321.38 | 1.24% |
| 2024-02-20 | 3.36 | 3.37 | 0.23 | 7.32% | 3.03 | 3.44 | 263315 | 8769.96 | 2.10% |
| 2024-02-19 | 2.86 | 3.14 | 0.29 | 10.18% | 2.85 | 3.14 | 64626 | 1995.31 | 0.51% |
| 2024-02-08 | 2.64 | 2.85 | 0.19 | 7.14% | 2.57 | 2.86 | 136085 | 3700.90 | 1.08% |
| 2024-02-07 | 2.84 | 2.66 | -0.14 | -5.00% | 2.59 | 2.88 | 200173 | 5476.48 | 1.59% |
| 2024-02-06 | 2.95 | 2.80 | -0.21 | -6.98% | 2.71 | 3.00 | 175920 | 4942.83 | 1.40% |
| 2024-02-05 | 3.27 | 3.01 | -0.33 | -9.88% | 3.01 | 3.31 | 124038 | 3787.00 | 0.99% |
| 2024-02-02 | 3.60 | 3.34 | -0.26 | -7.22% | 3.24 | 3.61 | 147661 | 5007.94 | 1.18% |