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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 3.15 | 3.17 | 0.01 | 0.32% | 3.12 | 3.17 | 60454 | 1904.15 | 0.62% |
| 2024-05-16 | 3.18 | 3.16 | -0.04 | -1.25% | 3.13 | 3.24 | 94663 | 3016.02 | 0.98% |
| 2024-05-15 | 3.24 | 3.20 | -0.04 | -1.23% | 3.20 | 3.33 | 106398 | 3468.16 | 1.10% |
| 2024-05-14 | 3.14 | 3.24 | 0.11 | 3.51% | 3.13 | 3.28 | 107348 | 3460.20 | 1.11% |
| 2024-05-13 | 3.18 | 3.13 | -0.05 | -1.57% | 3.12 | 3.19 | 79249 | 2499.64 | 0.82% |
| 2024-05-10 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.22 | 90179 | 2872.72 | 0.93% |
| 2024-05-09 | 3.21 | 3.20 | 0.03 | 0.95% | 3.19 | 3.22 | 57769 | 1849.18 | 0.60% |
| 2024-05-08 | 3.23 | 3.17 | -0.06 | -1.86% | 3.16 | 3.23 | 59488 | 1901.07 | 0.61% |
| 2024-05-07 | 3.19 | 3.23 | 0.03 | 0.94% | 3.19 | 3.23 | 60269 | 1936.06 | 0.62% |
| 2024-05-06 | 3.22 | 3.20 | 0.01 | 0.31% | 3.18 | 3.24 | 66202 | 2119.70 | 0.68% |
| 2024-04-30 | 3.22 | 3.19 | -0.04 | -1.24% | 3.19 | 3.24 | 79897 | 2563.06 | 0.82% |
| 2024-04-29 | 3.21 | 3.23 | 0.00 | 0.00% | 3.18 | 3.28 | 101098 | 3263.59 | 1.04% |
| 2024-04-26 | 3.34 | 3.23 | 0.05 | 1.57% | 3.20 | 3.34 | 134414 | 4382.73 | 1.39% |
| 2024-04-25 | 3.19 | 3.18 | 0.04 | 1.27% | 3.13 | 3.26 | 111827 | 3578.19 | 1.15% |
| 2024-04-24 | 3.02 | 3.14 | 0.15 | 5.02% | 3.02 | 3.14 | 101935 | 3168.08 | 1.05% |
| 2024-04-23 | 2.93 | 2.99 | 0.05 | 1.70% | 2.92 | 3.04 | 59754 | 1789.85 | 0.62% |
| 2024-04-22 | 2.91 | 2.94 | 0.00 | 0.00% | 2.89 | 2.98 | 63095 | 1847.88 | 0.65% |
| 2024-04-19 | 3.02 | 2.94 | -0.10 | -3.29% | 2.93 | 3.03 | 78224 | 2325.64 | 0.81% |
| 2024-04-18 | 2.97 | 3.04 | 0.14 | 4.83% | 2.93 | 3.05 | 105524 | 3176.37 | 1.09% |
| 2024-04-17 | 2.80 | 2.90 | 0.00 | 0.00% | 2.80 | 2.97 | 116268 | 3377.98 | 1.20% |
| 2024-04-16 | 2.96 | 2.90 | -0.15 | -4.92% | 2.90 | 3.02 | 66748 | 1946.54 | 0.69% |
| 2024-04-15 | 3.07 | 3.05 | -0.16 | -4.98% | 3.05 | 3.14 | 128163 | 3928.77 | 1.32% |
| 2024-04-12 | 3.25 | 3.21 | -0.17 | -5.03% | 3.21 | 3.35 | 170638 | 5568.49 | 1.76% |
| 2024-04-11 | 3.31 | 3.38 | 0.03 | 0.90% | 3.28 | 3.41 | 99686 | 3325.42 | 1.03% |
| 2024-04-10 | 3.43 | 3.35 | -0.08 | -2.33% | 3.35 | 3.43 | 98401 | 3322.96 | 1.01% |
| 2024-04-09 | 3.35 | 3.43 | 0.05 | 1.48% | 3.31 | 3.49 | 114750 | 3932.06 | 1.18% |
| 2024-04-08 | 3.39 | 3.38 | -0.01 | -0.29% | 3.37 | 3.55 | 173616 | 5988.61 | 1.79% |
| 2024-04-03 | 3.23 | 3.39 | 0.16 | 4.95% | 3.19 | 3.39 | 180187 | 5985.72 | 1.86% |
| 2024-04-02 | 3.23 | 3.23 | 0.01 | 0.31% | 3.22 | 3.29 | 78991 | 2562.03 | 0.81% |
| 2024-04-01 | 3.23 | 3.22 | -0.01 | -0.31% | 3.18 | 3.24 | 89665 | 2882.02 | 0.92% |
| 2024-03-29 | 3.15 | 3.23 | 0.07 | 2.22% | 3.13 | 3.28 | 87766 | 2803.53 | 0.91% |
| 2024-03-28 | 3.12 | 3.16 | 0.03 | 0.96% | 3.11 | 3.21 | 66303 | 2105.43 | 0.68% |
| 2024-03-27 | 3.26 | 3.13 | -0.16 | -4.86% | 3.13 | 3.29 | 112130 | 3587.60 | 1.16% |
| 2024-03-26 | 3.26 | 3.29 | 0.01 | 0.30% | 3.23 | 3.29 | 78277 | 2551.72 | 0.81% |
| 2024-03-25 | 3.32 | 3.28 | -0.08 | -2.38% | 3.28 | 3.35 | 82065 | 2716.47 | 0.85% |
| 2024-03-22 | 3.42 | 3.36 | -0.08 | -2.33% | 3.36 | 3.43 | 107083 | 3623.74 | 1.10% |
| 2024-03-21 | 3.42 | 3.44 | 0.04 | 1.18% | 3.37 | 3.46 | 108443 | 3699.18 | 1.12% |
| 2024-03-20 | 3.41 | 3.40 | -0.01 | -0.29% | 3.39 | 3.43 | 73064 | 2492.69 | 0.75% |
| 2024-03-19 | 3.43 | 3.41 | -0.02 | -0.58% | 3.41 | 3.53 | 104283 | 3610.32 | 1.08% |
| 2024-03-18 | 3.42 | 3.43 | -0.01 | -0.29% | 3.38 | 3.47 | 111899 | 3837.78 | 1.15% |
| 2024-03-15 | 3.33 | 3.44 | 0.10 | 2.99% | 3.33 | 3.51 | 214226 | 7366.26 | 2.21% |
| 2024-03-14 | 3.28 | 3.34 | 0.08 | 2.45% | 3.25 | 3.37 | 176586 | 5883.58 | 1.82% |
| 2024-03-13 | 3.32 | 3.26 | -0.05 | -1.51% | 3.26 | 3.32 | 85004 | 2786.18 | 0.88% |
| 2024-03-12 | 3.26 | 3.31 | 0.05 | 1.53% | 3.24 | 3.38 | 118511 | 3921.96 | 1.22% |
| 2024-03-11 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.27 | 60005 | 1949.00 | 0.62% |
| 2024-03-08 | 3.29 | 3.25 | -0.03 | -0.91% | 3.22 | 3.29 | 79373 | 2575.75 | 0.82% |
| 2024-03-07 | 3.35 | 3.28 | 0.00 | 0.00% | 3.25 | 3.41 | 136629 | 4512.56 | 1.41% |
| 2024-03-06 | 3.22 | 3.28 | 0.06 | 1.86% | 3.20 | 3.30 | 114441 | 3732.78 | 1.18% |
| 2024-03-05 | 3.23 | 3.22 | 0.00 | 0.00% | 3.20 | 3.28 | 69991 | 2270.84 | 0.72% |
| 2024-03-04 | 3.27 | 3.22 | -0.04 | -1.23% | 3.18 | 3.29 | 68477 | 2205.74 | 0.71% |
| 2024-03-01 | 3.23 | 3.26 | -0.01 | -0.31% | 3.21 | 3.28 | 67667 | 2196.04 | 0.70% |
| 2024-02-29 | 3.16 | 3.27 | 0.08 | 2.51% | 3.14 | 3.27 | 66978 | 2157.64 | 0.69% |
| 2024-02-28 | 3.38 | 3.19 | -0.14 | -4.20% | 3.17 | 3.39 | 134157 | 4413.39 | 1.38% |
| 2024-02-27 | 3.25 | 3.33 | 0.07 | 2.15% | 3.22 | 3.40 | 96473 | 3214.79 | 0.99% |
| 2024-02-26 | 3.27 | 3.26 | -0.02 | -0.61% | 3.21 | 3.30 | 82626 | 2686.90 | 0.85% |
| 2024-02-23 | 3.29 | 3.28 | 0.00 | 0.00% | 3.22 | 3.31 | 83534 | 2722.93 | 0.86% |
| 2024-02-22 | 3.17 | 3.28 | 0.07 | 2.18% | 3.13 | 3.32 | 96382 | 3131.12 | 0.99% |
| 2024-02-21 | 3.26 | 3.21 | 0.01 | 0.31% | 3.20 | 3.36 | 156751 | 5166.52 | 1.62% |
| 2024-02-20 | 3.09 | 3.20 | 0.15 | 4.92% | 3.09 | 3.20 | 70218 | 2220.00 | 0.72% |
| 2024-02-19 | 3.05 | 3.05 | 0.15 | 5.17% | 3.02 | 3.05 | 35650 | 1085.66 | 0.37% |