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 | 3.81 | 3.81 | 0.06 | 1.60% | 3.73 | 3.87 | 116643 | 4436.62 | 1.78% |
| 2024-05-09 | 3.68 | 3.75 | 0.05 | 1.35% | 3.68 | 3.76 | 92544 | 3455.40 | 1.41% |
| 2024-05-08 | 3.75 | 3.70 | 0.01 | 0.27% | 3.68 | 3.80 | 120822 | 4513.52 | 1.84% |
| 2024-05-07 | 3.69 | 3.69 | 0.00 | 0.00% | 3.63 | 3.71 | 98599 | 3622.27 | 1.50% |
| 2024-05-06 | 3.67 | 3.69 | 0.04 | 1.10% | 3.66 | 3.79 | 142451 | 5285.48 | 2.17% |
| 2024-04-30 | 3.69 | 3.65 | 0.06 | 1.67% | 3.58 | 3.73 | 290799 | 10619.16 | 4.43% |
| 2024-04-29 | 3.26 | 3.59 | 0.33 | 10.12% | 3.25 | 3.59 | 219639 | 7667.35 | 3.35% |
| 2024-04-26 | 3.19 | 3.26 | 0.08 | 2.52% | 3.16 | 3.28 | 127080 | 4097.22 | 1.94% |
| 2024-04-25 | 3.18 | 3.18 | -0.01 | -0.31% | 3.14 | 3.23 | 84003 | 2681.05 | 1.28% |
| 2024-04-24 | 3.17 | 3.19 | 0.01 | 0.31% | 3.15 | 3.20 | 82486 | 2620.32 | 1.26% |
| 2024-04-23 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.21 | 87771 | 2783.82 | 1.34% |
| 2024-04-22 | 3.12 | 3.15 | 0.02 | 0.64% | 3.04 | 3.18 | 117684 | 3659.71 | 1.79% |
| 2024-04-19 | 3.19 | 3.13 | -0.07 | -2.19% | 3.12 | 3.25 | 131669 | 4166.72 | 2.01% |
| 2024-04-18 | 3.30 | 3.20 | -0.11 | -3.32% | 3.17 | 3.31 | 175033 | 5646.42 | 2.67% |
| 2024-04-17 | 3.18 | 3.31 | 0.12 | 3.76% | 3.16 | 3.33 | 175622 | 5757.13 | 2.68% |
| 2024-04-16 | 3.42 | 3.19 | -0.35 | -9.89% | 3.19 | 3.42 | 217268 | 7001.31 | 3.31% |
| 2024-04-15 | 3.74 | 3.54 | -0.39 | -9.92% | 3.54 | 3.77 | 224228 | 8057.53 | 3.42% |
| 2024-04-12 | 3.97 | 3.93 | -0.02 | -0.51% | 3.90 | 4.06 | 133300 | 5291.46 | 2.03% |
| 2024-04-11 | 3.92 | 3.95 | 0.02 | 0.51% | 3.87 | 4.02 | 148348 | 5866.19 | 2.26% |
| 2024-04-10 | 4.00 | 3.93 | -0.09 | -2.24% | 3.88 | 4.03 | 182244 | 7178.30 | 2.78% |
| 2024-04-09 | 3.88 | 4.02 | 0.15 | 3.88% | 3.86 | 4.05 | 225151 | 8976.22 | 3.43% |
| 2024-04-08 | 3.96 | 3.87 | -0.12 | -3.01% | 3.85 | 3.99 | 211639 | 8251.82 | 3.23% |
| 2024-04-03 | 3.75 | 3.99 | 0.22 | 5.84% | 3.70 | 4.05 | 378451 | 14796.33 | 5.77% |
| 2024-04-02 | 3.82 | 3.77 | -0.06 | -1.57% | 3.76 | 3.87 | 153091 | 5826.38 | 2.33% |
| 2024-04-01 | 3.75 | 3.83 | 0.15 | 4.08% | 3.74 | 3.93 | 159600 | 6095.12 | 2.43% |
| 2024-03-29 | 3.63 | 3.68 | 0.06 | 1.66% | 3.62 | 3.69 | 92472 | 3375.97 | 1.41% |
| 2024-03-28 | 3.60 | 3.62 | 0.01 | 0.28% | 3.57 | 3.69 | 120971 | 4392.89 | 1.84% |
| 2024-03-27 | 3.73 | 3.61 | -0.11 | -2.96% | 3.59 | 3.73 | 117161 | 4284.39 | 1.79% |
| 2024-03-26 | 3.73 | 3.72 | -0.02 | -0.53% | 3.65 | 3.79 | 141583 | 5261.60 | 2.16% |
| 2024-03-25 | 3.90 | 3.74 | -0.19 | -4.83% | 3.73 | 3.91 | 191982 | 7312.82 | 2.93% |
| 2024-03-22 | 3.87 | 3.93 | 0.07 | 1.81% | 3.83 | 3.95 | 236812 | 9232.40 | 3.61% |
| 2024-03-21 | 3.78 | 3.86 | 0.11 | 2.93% | 3.78 | 3.87 | 200449 | 7667.88 | 3.06% |
| 2024-03-20 | 3.72 | 3.75 | 0.02 | 0.54% | 3.68 | 3.78 | 148669 | 5565.86 | 2.27% |
| 2024-03-19 | 3.80 | 3.73 | -0.08 | -2.10% | 3.71 | 3.82 | 197894 | 7429.57 | 3.02% |
| 2024-03-18 | 3.68 | 3.81 | 0.13 | 3.53% | 3.65 | 3.87 | 282340 | 10550.41 | 4.31% |
| 2024-03-15 | 3.59 | 3.68 | 0.09 | 2.51% | 3.54 | 3.69 | 271576 | 9894.10 | 4.14% |
| 2024-03-14 | 3.50 | 3.59 | 0.08 | 2.28% | 3.50 | 3.65 | 309503 | 11122.56 | 4.72% |
| 2024-03-13 | 3.54 | 3.51 | -0.02 | -0.57% | 3.45 | 3.55 | 205742 | 7193.43 | 3.14% |
| 2024-03-12 | 3.40 | 3.53 | 0.13 | 3.82% | 3.39 | 3.55 | 288364 | 10045.46 | 4.40% |
| 2024-03-11 | 3.39 | 3.40 | 0.06 | 1.80% | 3.36 | 3.49 | 242963 | 8265.39 | 3.71% |
| 2024-03-08 | 3.32 | 3.34 | 0.01 | 0.30% | 3.23 | 3.36 | 180342 | 5916.17 | 2.75% |
| 2024-03-07 | 3.27 | 3.33 | 0.06 | 1.83% | 3.26 | 3.48 | 230951 | 7744.59 | 3.52% |
| 2024-03-06 | 3.24 | 3.27 | 0.04 | 1.24% | 3.23 | 3.31 | 116099 | 3791.39 | 1.77% |
| 2024-03-05 | 3.33 | 3.23 | -0.13 | -3.87% | 3.23 | 3.35 | 152264 | 4984.63 | 2.32% |
| 2024-03-04 | 3.39 | 3.36 | -0.01 | -0.30% | 3.29 | 3.40 | 136585 | 4559.76 | 2.08% |
| 2024-03-01 | 3.36 | 3.37 | 0.00 | 0.00% | 3.31 | 3.41 | 184942 | 6201.48 | 2.82% |
| 2024-02-29 | 3.23 | 3.37 | 0.08 | 2.43% | 3.20 | 3.40 | 227270 | 7563.04 | 3.47% |
| 2024-02-28 | 3.58 | 3.29 | -0.30 | -8.36% | 3.27 | 3.65 | 360559 | 12571.45 | 5.50% |
| 2024-02-27 | 3.45 | 3.59 | 0.12 | 3.46% | 3.42 | 3.63 | 248043 | 8822.31 | 3.78% |
| 2024-02-26 | 3.44 | 3.47 | 0.03 | 0.87% | 3.35 | 3.56 | 260922 | 9006.89 | 3.98% |
| 2024-02-23 | 3.30 | 3.44 | 0.16 | 4.88% | 3.27 | 3.45 | 295551 | 9932.96 | 4.51% |
| 2024-02-22 | 3.15 | 3.28 | 0.11 | 3.47% | 3.13 | 3.29 | 266688 | 8637.39 | 4.07% |
| 2024-02-21 | 3.05 | 3.17 | 0.09 | 2.92% | 3.04 | 3.27 | 336371 | 10685.46 | 5.13% |
| 2024-02-20 | 3.02 | 3.08 | 0.04 | 1.32% | 2.95 | 3.09 | 261384 | 7933.39 | 3.99% |
| 2024-02-19 | 2.98 | 3.04 | 0.08 | 2.70% | 2.91 | 3.06 | 342611 | 10325.71 | 5.23% |
| 2024-02-08 | 2.77 | 2.96 | 0.11 | 3.86% | 2.71 | 2.98 | 383458 | 10999.53 | 5.85% |
| 2024-02-07 | 3.10 | 2.85 | -0.26 | -8.36% | 2.80 | 3.11 | 512619 | 14901.16 | 7.82% |
| 2024-02-06 | 3.10 | 3.11 | -0.33 | -9.59% | 3.10 | 3.28 | 527643 | 16532.08 | 8.05% |
| 2024-02-05 | 3.84 | 3.44 | -0.38 | -9.95% | 3.44 | 3.89 | 332315 | 11781.39 | 5.07% |
| 2024-02-02 | 3.82 | 3.82 | 0.35 | 10.09% | 3.64 | 3.82 | 284422 | 10832.83 | 4.34% |
| 2024-02-01 | 3.52 | 3.47 | -0.08 | -2.25% | 3.41 | 3.56 | 206822 | 7240.18 | 3.15% |
| 2024-01-31 | 3.77 | 3.55 | -0.22 | -5.84% | 3.53 | 3.81 | 197917 | 7224.26 | 3.02% |