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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.53 | 3.47 | -0.06 | -1.70% | 3.45 | 3.54 | 101400 | 3532.29 | 2.42% |
| 2024-05-07 | 3.55 | 3.53 | -0.06 | -1.67% | 3.50 | 3.57 | 155689 | 5496.31 | 3.71% |
| 2024-05-06 | 3.51 | 3.59 | 0.12 | 3.46% | 3.42 | 3.69 | 251804 | 8897.46 | 6.00% |
| 2024-04-30 | 3.56 | 3.47 | -0.14 | -3.88% | 3.42 | 3.59 | 156090 | 5444.03 | 3.72% |
| 2024-04-29 | 3.47 | 3.61 | 0.14 | 4.03% | 3.47 | 3.62 | 136977 | 4871.93 | 3.27% |
| 2024-04-26 | 3.42 | 3.47 | 0.05 | 1.46% | 3.35 | 3.48 | 121739 | 4171.81 | 2.90% |
| 2024-04-25 | 3.38 | 3.42 | 0.04 | 1.18% | 3.33 | 3.43 | 105010 | 3573.69 | 2.50% |
| 2024-04-24 | 3.26 | 3.38 | 0.13 | 4.00% | 3.26 | 3.42 | 124309 | 4167.18 | 2.96% |
| 2024-04-23 | 3.24 | 3.25 | 0.01 | 0.31% | 3.24 | 3.31 | 97974 | 3210.63 | 2.34% |
| 2024-04-22 | 3.24 | 3.24 | -0.06 | -1.82% | 3.15 | 3.30 | 117759 | 3796.47 | 2.81% |
| 2024-04-19 | 3.39 | 3.30 | -0.08 | -2.37% | 3.28 | 3.42 | 133746 | 4462.63 | 3.19% |
| 2024-04-18 | 3.61 | 3.38 | -0.06 | -1.74% | 3.32 | 3.61 | 224397 | 7686.47 | 5.35% |
| 2024-04-17 | 3.09 | 3.44 | 0.31 | 9.90% | 3.09 | 3.44 | 175117 | 5865.65 | 4.17% |
| 2024-04-16 | 3.43 | 3.13 | -0.35 | -10.06% | 3.13 | 3.47 | 192202 | 6150.44 | 4.58% |
| 2024-04-15 | 3.73 | 3.48 | -0.33 | -8.66% | 3.43 | 3.88 | 301022 | 10674.27 | 7.18% |
| 2024-04-12 | 3.99 | 3.81 | -0.18 | -4.51% | 3.80 | 4.02 | 242318 | 9438.38 | 5.78% |
| 2024-04-11 | 3.99 | 3.99 | -0.10 | -2.44% | 3.88 | 4.09 | 221347 | 8843.41 | 5.28% |
| 2024-04-10 | 4.29 | 4.09 | -0.26 | -5.98% | 4.01 | 4.32 | 278026 | 11462.81 | 6.63% |
| 2024-04-09 | 4.21 | 4.35 | 0.07 | 1.64% | 4.17 | 4.36 | 241180 | 10296.35 | 5.75% |
| 2024-04-08 | 4.38 | 4.28 | -0.18 | -4.04% | 4.22 | 4.49 | 328309 | 14144.62 | 7.83% |
| 2024-04-03 | 4.59 | 4.46 | -0.16 | -3.46% | 4.45 | 4.80 | 478312 | 22057.42 | 11.40% |
| 2024-04-02 | 4.51 | 4.62 | 0.14 | 3.13% | 4.45 | 4.64 | 549022 | 24989.00 | 13.09% |
| 2024-04-01 | 4.47 | 4.48 | 0.01 | 0.22% | 4.38 | 4.66 | 657982 | 29571.81 | 15.69% |
| 2024-03-29 | 4.08 | 4.47 | 0.41 | 10.10% | 4.04 | 4.47 | 345578 | 15077.16 | 8.24% |
| 2024-03-28 | 3.94 | 4.06 | 0.00 | 0.00% | 3.92 | 4.12 | 340857 | 13770.05 | 8.13% |
| 2024-03-27 | 4.44 | 4.06 | -0.44 | -9.78% | 4.05 | 4.44 | 480811 | 20274.82 | 11.46% |
| 2024-03-26 | 4.35 | 4.50 | 0.01 | 0.22% | 4.33 | 4.93 | 744584 | 34188.06 | 17.75% |
| 2024-03-25 | 4.10 | 4.49 | 0.41 | 10.05% | 4.04 | 4.49 | 293349 | 12839.03 | 6.99% |
| 2024-03-22 | 4.01 | 4.08 | 0.08 | 2.00% | 3.93 | 4.14 | 339565 | 13719.92 | 8.09% |
| 2024-03-21 | 3.97 | 4.00 | 0.00 | 0.00% | 3.94 | 4.05 | 195964 | 7831.06 | 4.67% |
| 2024-03-20 | 3.92 | 4.00 | 0.06 | 1.52% | 3.92 | 4.01 | 183613 | 7302.60 | 4.38% |
| 2024-03-19 | 3.99 | 3.94 | -0.08 | -1.99% | 3.93 | 4.03 | 200293 | 7957.37 | 4.77% |
| 2024-03-18 | 3.89 | 4.02 | 0.12 | 3.08% | 3.86 | 4.12 | 306658 | 12194.34 | 7.31% |
| 2024-03-15 | 3.85 | 3.90 | -0.01 | -0.26% | 3.83 | 3.91 | 160032 | 6193.43 | 3.81% |
| 2024-03-14 | 3.86 | 3.91 | -0.01 | -0.26% | 3.84 | 4.05 | 252950 | 9929.24 | 6.03% |
| 2024-03-13 | 3.90 | 3.92 | 0.01 | 0.26% | 3.80 | 4.10 | 315288 | 12417.77 | 7.52% |
| 2024-03-12 | 3.97 | 3.91 | -0.10 | -2.49% | 3.88 | 3.99 | 264545 | 10351.61 | 6.31% |
| 2024-03-11 | 3.98 | 4.01 | -0.06 | -1.47% | 3.88 | 4.02 | 321235 | 12697.85 | 7.66% |
| 2024-03-08 | 3.88 | 4.07 | 0.05 | 1.24% | 3.76 | 4.20 | 467652 | 18543.64 | 11.15% |
| 2024-03-07 | 3.99 | 4.02 | 0.11 | 2.81% | 3.95 | 4.30 | 764373 | 31353.82 | 18.22% |
| 2024-03-06 | 3.66 | 3.91 | 0.36 | 10.14% | 3.66 | 3.91 | 191901 | 7407.23 | 4.57% |
| 2024-03-05 | 3.60 | 3.55 | -0.21 | -5.59% | 3.53 | 3.77 | 466850 | 16862.56 | 11.13% |
| 2024-03-04 | 3.42 | 3.76 | 0.34 | 9.94% | 3.28 | 3.76 | 481915 | 17380.56 | 11.49% |
| 2024-03-01 | 3.42 | 3.42 | -0.01 | -0.29% | 3.35 | 3.49 | 192627 | 6579.45 | 4.59% |
| 2024-02-29 | 3.16 | 3.43 | 0.14 | 4.26% | 3.15 | 3.45 | 267637 | 8937.43 | 6.38% |
| 2024-02-28 | 3.61 | 3.29 | -0.36 | -9.86% | 3.29 | 3.79 | 410166 | 14512.40 | 9.78% |
| 2024-02-27 | 3.46 | 3.65 | 0.12 | 3.40% | 3.45 | 3.65 | 233399 | 8308.80 | 5.56% |
| 2024-02-26 | 3.43 | 3.53 | 0.10 | 2.92% | 3.35 | 3.59 | 326115 | 11348.45 | 7.77% |
| 2024-02-23 | 3.25 | 3.43 | 0.15 | 4.57% | 3.25 | 3.45 | 275462 | 9273.87 | 6.57% |
| 2024-02-22 | 3.15 | 3.28 | 0.13 | 4.13% | 3.12 | 3.29 | 276717 | 8893.31 | 6.60% |
| 2024-02-21 | 3.00 | 3.15 | 0.09 | 2.94% | 2.98 | 3.25 | 351628 | 11060.01 | 8.38% |
| 2024-02-20 | 2.96 | 3.06 | 0.04 | 1.32% | 2.90 | 3.24 | 344168 | 10411.83 | 8.20% |
| 2024-02-19 | 2.90 | 3.02 | 0.17 | 5.96% | 2.83 | 3.05 | 366860 | 10798.36 | 8.75% |
| 2024-02-08 | 2.71 | 2.85 | -0.03 | -1.04% | 2.59 | 2.93 | 497784 | 13690.72 | 11.87% |
| 2024-02-07 | 2.77 | 2.88 | 0.12 | 4.35% | 2.48 | 2.98 | 686122 | 18125.49 | 16.36% |
| 2024-02-06 | 2.76 | 2.76 | -0.30 | -9.80% | 2.75 | 2.94 | 299338 | 8327.46 | 7.14% |
| 2024-02-05 | 3.40 | 3.06 | -0.34 | -10.00% | 3.06 | 3.40 | 81058 | 2526.52 | 1.93% |
| 2024-02-02 | 3.63 | 3.40 | -0.23 | -6.34% | 3.30 | 3.89 | 219035 | 7848.07 | 5.22% |
| 2024-02-01 | 3.70 | 3.63 | -0.07 | -1.89% | 3.50 | 3.72 | 146924 | 5340.78 | 3.50% |
| 2024-01-31 | 3.96 | 3.70 | -0.21 | -5.37% | 3.68 | 3.98 | 152616 | 5825.39 | 3.64% |
| 2024-01-30 | 4.06 | 3.91 | -0.14 | -3.46% | 3.90 | 4.15 | 102467 | 4105.29 | 2.44% |