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 | 3.41 | 3.36 | -0.04 | -1.18% | 3.34 | 3.42 | 199087 | 6689.49 | 0.40% |
| 2024-05-09 | 3.30 | 3.40 | 0.10 | 3.03% | 3.30 | 3.40 | 312139 | 10545.03 | 0.63% |
| 2024-05-08 | 3.39 | 3.30 | -0.09 | -2.65% | 3.30 | 3.40 | 225437 | 7510.23 | 0.46% |
| 2024-05-07 | 3.39 | 3.39 | 0.01 | 0.30% | 3.37 | 3.41 | 228852 | 7752.73 | 0.46% |
| 2024-05-06 | 3.36 | 3.38 | 0.04 | 1.20% | 3.36 | 3.42 | 339656 | 11495.71 | 0.69% |
| 2024-04-30 | 3.34 | 3.34 | -0.01 | -0.30% | 3.30 | 3.36 | 271904 | 9063.36 | 0.55% |
| 2024-04-29 | 3.28 | 3.35 | 0.01 | 0.30% | 3.19 | 3.36 | 559626 | 18355.80 | 1.14% |
| 2024-04-26 | 3.27 | 3.34 | 0.05 | 1.52% | 3.27 | 3.34 | 280382 | 9274.78 | 0.57% |
| 2024-04-25 | 3.28 | 3.29 | 0.02 | 0.61% | 3.23 | 3.33 | 229635 | 7552.46 | 0.47% |
| 2024-04-24 | 3.26 | 3.27 | 0.02 | 0.62% | 3.20 | 3.28 | 204513 | 6631.40 | 0.42% |
| 2024-04-23 | 3.33 | 3.25 | -0.08 | -2.40% | 3.24 | 3.36 | 307207 | 10093.13 | 0.62% |
| 2024-04-22 | 3.39 | 3.33 | -0.04 | -1.19% | 3.32 | 3.41 | 298362 | 10000.87 | 0.61% |
| 2024-04-19 | 3.38 | 3.37 | 0.00 | 0.00% | 3.34 | 3.45 | 349569 | 11846.09 | 0.71% |
| 2024-04-18 | 3.38 | 3.37 | -0.02 | -0.59% | 3.33 | 3.40 | 290056 | 9770.57 | 0.59% |
| 2024-04-17 | 3.29 | 3.39 | 0.11 | 3.35% | 3.28 | 3.39 | 372482 | 12481.49 | 0.76% |
| 2024-04-16 | 3.35 | 3.28 | -0.09 | -2.67% | 3.27 | 3.39 | 368326 | 12221.06 | 0.75% |
| 2024-04-15 | 3.32 | 3.37 | 0.07 | 2.12% | 3.23 | 3.39 | 368407 | 12284.84 | 0.75% |
| 2024-04-12 | 3.38 | 3.30 | -0.06 | -1.79% | 3.28 | 3.42 | 276557 | 9229.60 | 0.56% |
| 2024-04-11 | 3.31 | 3.36 | 0.02 | 0.60% | 3.28 | 3.42 | 311636 | 10504.26 | 0.63% |
| 2024-04-10 | 3.40 | 3.34 | -0.07 | -2.05% | 3.30 | 3.40 | 328333 | 10982.89 | 0.67% |
| 2024-04-09 | 3.45 | 3.41 | -0.06 | -1.73% | 3.37 | 3.49 | 451133 | 15456.79 | 0.92% |
| 2024-04-08 | 3.53 | 3.47 | -0.09 | -2.53% | 3.45 | 3.62 | 667333 | 23682.63 | 1.36% |
| 2024-04-03 | 3.50 | 3.56 | 0.05 | 1.42% | 3.49 | 3.58 | 556459 | 19694.25 | 1.13% |
| 2024-04-02 | 3.50 | 3.51 | -0.04 | -1.13% | 3.47 | 3.57 | 562579 | 19754.65 | 1.14% |
| 2024-04-01 | 3.29 | 3.55 | 0.27 | 8.23% | 3.29 | 3.60 | 955386 | 33087.17 | 1.94% |
| 2024-03-29 | 3.18 | 3.28 | 0.12 | 3.80% | 3.17 | 3.29 | 312430 | 10150.80 | 0.63% |
| 2024-03-28 | 3.17 | 3.16 | -0.01 | -0.32% | 3.15 | 3.21 | 214791 | 6824.00 | 0.44% |
| 2024-03-27 | 3.25 | 3.17 | -0.08 | -2.46% | 3.17 | 3.25 | 195288 | 6263.97 | 0.40% |
| 2024-03-26 | 3.21 | 3.25 | 0.03 | 0.93% | 3.18 | 3.26 | 276430 | 8889.45 | 0.56% |
| 2024-03-25 | 3.22 | 3.22 | -0.01 | -0.31% | 3.20 | 3.28 | 237877 | 7704.75 | 0.48% |
| 2024-03-22 | 3.33 | 3.23 | -0.11 | -3.29% | 3.22 | 3.34 | 341498 | 11124.55 | 0.69% |
| 2024-03-21 | 3.36 | 3.34 | -0.02 | -0.60% | 3.31 | 3.37 | 219757 | 7340.04 | 0.45% |
| 2024-03-20 | 3.36 | 3.36 | 0.00 | 0.00% | 3.33 | 3.38 | 222938 | 7473.27 | 0.45% |
| 2024-03-19 | 3.43 | 3.36 | -0.08 | -2.33% | 3.36 | 3.44 | 314476 | 10681.39 | 0.64% |
| 2024-03-18 | 3.43 | 3.44 | 0.02 | 0.58% | 3.38 | 3.47 | 431944 | 14787.89 | 0.88% |
| 2024-03-15 | 3.34 | 3.42 | 0.07 | 2.09% | 3.33 | 3.46 | 423875 | 14384.90 | 0.86% |
| 2024-03-14 | 3.35 | 3.35 | 0.00 | 0.00% | 3.32 | 3.41 | 226782 | 7638.66 | 0.46% |
| 2024-03-13 | 3.38 | 3.35 | -0.03 | -0.89% | 3.32 | 3.39 | 184968 | 6198.50 | 0.38% |
| 2024-03-12 | 3.40 | 3.38 | -0.01 | -0.29% | 3.35 | 3.42 | 227523 | 7688.19 | 0.46% |
| 2024-03-11 | 3.36 | 3.39 | 0.03 | 0.89% | 3.35 | 3.42 | 232841 | 7873.30 | 0.47% |
| 2024-03-08 | 3.31 | 3.36 | 0.05 | 1.51% | 3.29 | 3.36 | 199691 | 6639.22 | 0.41% |
| 2024-03-07 | 3.33 | 3.31 | -0.02 | -0.60% | 3.31 | 3.40 | 259996 | 8725.32 | 0.53% |
| 2024-03-06 | 3.31 | 3.33 | 0.00 | 0.00% | 3.31 | 3.39 | 201679 | 6735.41 | 0.41% |
| 2024-03-05 | 3.34 | 3.33 | -0.01 | -0.30% | 3.31 | 3.36 | 234970 | 7834.19 | 0.48% |
| 2024-03-04 | 3.39 | 3.34 | -0.05 | -1.47% | 3.31 | 3.40 | 223013 | 7466.39 | 0.45% |
| 2024-03-01 | 3.41 | 3.39 | -0.01 | -0.29% | 3.36 | 3.42 | 267114 | 9034.10 | 0.54% |
| 2024-02-29 | 3.33 | 3.40 | 0.05 | 1.49% | 3.32 | 3.42 | 578152 | 19628.49 | 1.17% |
| 2024-02-28 | 3.46 | 3.35 | -0.11 | -3.18% | 3.35 | 3.51 | 362786 | 12465.30 | 0.74% |
| 2024-02-27 | 3.42 | 3.46 | 0.02 | 0.58% | 3.39 | 3.46 | 283036 | 9682.22 | 0.58% |
| 2024-02-26 | 3.37 | 3.44 | 0.07 | 2.08% | 3.34 | 3.46 | 345254 | 11763.74 | 0.70% |
| 2024-02-23 | 3.37 | 3.37 | -0.01 | -0.30% | 3.31 | 3.39 | 300311 | 10051.08 | 0.61% |
| 2024-02-22 | 3.40 | 3.38 | -0.01 | -0.29% | 3.35 | 3.42 | 288393 | 9731.24 | 0.59% |
| 2024-02-21 | 3.41 | 3.39 | -0.02 | -0.59% | 3.36 | 3.48 | 298523 | 10211.55 | 0.61% |
| 2024-02-20 | 3.45 | 3.41 | -0.02 | -0.58% | 3.38 | 3.47 | 223229 | 7632.83 | 0.45% |
| 2024-02-19 | 3.55 | 3.43 | -0.07 | -2.00% | 3.40 | 3.55 | 465972 | 15990.83 | 0.95% |
| 2024-02-08 | 3.48 | 3.50 | 0.00 | 0.00% | 3.48 | 3.69 | 776865 | 27988.34 | 1.58% |
| 2024-02-07 | 3.21 | 3.50 | 0.28 | 8.70% | 3.20 | 3.51 | 774569 | 26440.50 | 1.57% |
| 2024-02-06 | 2.86 | 3.22 | 0.29 | 9.90% | 2.85 | 3.22 | 542176 | 16928.89 | 1.10% |
| 2024-02-05 | 2.95 | 2.93 | -0.01 | -0.34% | 2.74 | 3.09 | 532547 | 15446.41 | 1.08% |
| 2024-02-02 | 3.06 | 2.94 | -0.12 | -3.92% | 2.86 | 3.10 | 310501 | 9261.71 | 0.63% |