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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.66 | 3.63 | -0.05 | -1.36% | 3.60 | 3.68 | 81117 | 2946.78 | 0.74% |
| 2024-05-10 | 3.69 | 3.68 | 0.01 | 0.27% | 3.63 | 3.71 | 88403 | 3248.97 | 0.81% |
| 2024-05-09 | 3.61 | 3.67 | 0.06 | 1.66% | 3.60 | 3.68 | 77746 | 2846.32 | 0.71% |
| 2024-05-08 | 3.67 | 3.61 | -0.06 | -1.63% | 3.60 | 3.69 | 88405 | 3222.26 | 0.81% |
| 2024-05-07 | 3.67 | 3.67 | -0.01 | -0.27% | 3.65 | 3.69 | 85758 | 3146.32 | 0.79% |
| 2024-05-06 | 3.66 | 3.68 | 0.04 | 1.10% | 3.63 | 3.70 | 124612 | 4582.52 | 1.14% |
| 2024-04-30 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.71 | 93642 | 3426.43 | 0.86% |
| 2024-04-29 | 3.57 | 3.68 | 0.10 | 2.79% | 3.56 | 3.69 | 144720 | 5273.41 | 1.33% |
| 2024-04-26 | 3.57 | 3.58 | 0.01 | 0.28% | 3.52 | 3.59 | 136389 | 4850.29 | 1.25% |
| 2024-04-25 | 3.51 | 3.57 | -0.03 | -0.83% | 3.51 | 3.62 | 119018 | 4244.82 | 1.09% |
| 2024-04-24 | 3.71 | 3.60 | 0.09 | 2.56% | 3.58 | 3.83 | 192830 | 7017.35 | 1.77% |
| 2024-04-23 | 3.52 | 3.51 | 0.01 | 0.29% | 3.48 | 3.55 | 80123 | 2813.99 | 0.73% |
| 2024-04-22 | 3.49 | 3.50 | -0.01 | -0.28% | 3.45 | 3.54 | 84293 | 2949.71 | 0.77% |
| 2024-04-19 | 3.55 | 3.51 | -0.05 | -1.40% | 3.47 | 3.57 | 108900 | 3819.10 | 1.00% |
| 2024-04-18 | 3.60 | 3.56 | -0.05 | -1.39% | 3.55 | 3.67 | 94859 | 3411.32 | 0.87% |
| 2024-04-17 | 3.44 | 3.61 | 0.20 | 5.87% | 3.44 | 3.62 | 119291 | 4226.87 | 1.09% |
| 2024-04-16 | 3.56 | 3.41 | -0.18 | -5.01% | 3.40 | 3.60 | 128738 | 4485.05 | 1.18% |
| 2024-04-15 | 3.63 | 3.59 | -0.08 | -2.18% | 3.50 | 3.68 | 123851 | 4443.66 | 1.14% |
| 2024-04-12 | 3.70 | 3.67 | -0.06 | -1.61% | 3.66 | 3.74 | 67160 | 2485.41 | 0.62% |
| 2024-04-11 | 3.68 | 3.73 | 0.04 | 1.08% | 3.65 | 3.76 | 74517 | 2769.76 | 0.68% |
| 2024-04-10 | 3.79 | 3.69 | -0.11 | -2.89% | 3.66 | 3.80 | 155668 | 5774.22 | 1.43% |
| 2024-04-09 | 3.77 | 3.80 | 0.03 | 0.80% | 3.74 | 3.80 | 62648 | 2367.08 | 0.57% |
| 2024-04-08 | 3.84 | 3.77 | -0.07 | -1.82% | 3.76 | 3.85 | 84963 | 3223.33 | 0.78% |
| 2024-04-03 | 3.85 | 3.84 | -0.03 | -0.78% | 3.82 | 3.87 | 75104 | 2888.20 | 0.69% |
| 2024-04-02 | 3.84 | 3.87 | 0.04 | 1.04% | 3.84 | 3.90 | 110210 | 4260.69 | 1.01% |
| 2024-04-01 | 3.78 | 3.83 | 0.06 | 1.59% | 3.76 | 3.84 | 126441 | 4814.98 | 1.16% |
| 2024-03-29 | 3.73 | 3.77 | 0.04 | 1.07% | 3.72 | 3.78 | 76345 | 2864.43 | 0.70% |
| 2024-03-28 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.77 | 85893 | 3199.44 | 0.79% |
| 2024-03-27 | 3.80 | 3.71 | -0.09 | -2.37% | 3.71 | 3.84 | 104589 | 3937.48 | 0.96% |
| 2024-03-26 | 3.82 | 3.80 | -0.03 | -0.78% | 3.75 | 3.85 | 104819 | 3970.26 | 0.96% |
| 2024-03-25 | 3.89 | 3.83 | -0.06 | -1.54% | 3.83 | 3.91 | 101757 | 3939.67 | 0.93% |
| 2024-03-22 | 3.98 | 3.89 | -0.08 | -2.02% | 3.89 | 3.98 | 98961 | 3873.13 | 0.91% |
| 2024-03-21 | 3.99 | 3.97 | -0.01 | -0.25% | 3.93 | 3.99 | 102277 | 4053.92 | 0.94% |
| 2024-03-20 | 3.96 | 3.98 | 0.01 | 0.25% | 3.94 | 3.99 | 102147 | 4050.28 | 0.94% |
| 2024-03-19 | 4.02 | 3.97 | -0.07 | -1.73% | 3.96 | 4.03 | 142925 | 5705.42 | 1.31% |
| 2024-03-18 | 3.97 | 4.04 | 0.10 | 2.54% | 3.97 | 4.08 | 164770 | 6634.37 | 1.51% |
| 2024-03-15 | 3.90 | 3.94 | 0.04 | 1.03% | 3.87 | 3.95 | 88725 | 3471.11 | 0.81% |
| 2024-03-14 | 3.96 | 3.90 | -0.03 | -0.76% | 3.88 | 3.96 | 102558 | 4027.04 | 0.94% |
| 2024-03-13 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.96 | 81929 | 3215.78 | 0.75% |
| 2024-03-12 | 3.89 | 3.95 | 0.06 | 1.54% | 3.88 | 3.95 | 108904 | 4264.98 | 1.00% |
| 2024-03-11 | 3.86 | 3.89 | 0.03 | 0.78% | 3.83 | 3.89 | 84677 | 3272.79 | 0.78% |
| 2024-03-08 | 3.85 | 3.86 | 0.01 | 0.26% | 3.80 | 3.89 | 58806 | 2259.17 | 0.54% |
| 2024-03-07 | 3.90 | 3.85 | -0.01 | -0.26% | 3.84 | 3.95 | 91150 | 3552.72 | 0.84% |
| 2024-03-06 | 3.83 | 3.86 | -0.02 | -0.52% | 3.81 | 3.90 | 83603 | 3225.97 | 0.77% |
| 2024-03-05 | 3.93 | 3.88 | -0.06 | -1.52% | 3.85 | 3.94 | 116055 | 4511.13 | 1.06% |
| 2024-03-04 | 4.01 | 3.94 | -0.08 | -1.99% | 3.90 | 4.01 | 112771 | 4441.97 | 1.03% |
| 2024-03-01 | 4.02 | 4.02 | 0.04 | 1.01% | 3.96 | 4.02 | 107435 | 4288.01 | 0.98% |
| 2024-02-29 | 3.90 | 3.98 | 0.08 | 2.05% | 3.88 | 3.98 | 122034 | 4816.82 | 1.12% |
| 2024-02-28 | 4.04 | 3.90 | -0.12 | -2.99% | 3.88 | 4.14 | 222691 | 9012.57 | 2.04% |
| 2024-02-27 | 3.96 | 4.02 | 0.04 | 1.01% | 3.96 | 4.03 | 128436 | 5121.21 | 1.18% |
| 2024-02-26 | 4.00 | 3.98 | -0.02 | -0.50% | 3.95 | 4.01 | 128153 | 5102.93 | 1.17% |
| 2024-02-23 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.01 | 115591 | 4602.26 | 1.06% |
| 2024-02-22 | 3.99 | 3.98 | -0.01 | -0.25% | 3.94 | 4.02 | 86950 | 3455.79 | 0.80% |
| 2024-02-21 | 3.93 | 3.99 | 0.05 | 1.27% | 3.90 | 4.09 | 117186 | 4703.48 | 1.07% |
| 2024-02-20 | 3.97 | 3.94 | -0.03 | -0.76% | 3.88 | 3.97 | 80873 | 3178.88 | 0.74% |
| 2024-02-19 | 4.02 | 3.97 | 0.00 | 0.00% | 3.95 | 4.05 | 128297 | 5105.21 | 1.18% |
| 2024-02-08 | 3.76 | 3.97 | 0.21 | 5.59% | 3.76 | 4.01 | 170674 | 6726.39 | 1.56% |
| 2024-02-07 | 3.59 | 3.76 | 0.18 | 5.03% | 3.53 | 3.80 | 151229 | 5607.17 | 1.39% |
| 2024-02-06 | 3.35 | 3.58 | 0.23 | 6.87% | 3.28 | 3.64 | 154483 | 5375.50 | 1.42% |
| 2024-02-05 | 3.65 | 3.35 | -0.35 | -9.46% | 3.33 | 3.65 | 169829 | 5873.04 | 1.56% |