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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.62 | 3.65 | 0.05 | 1.39% | 3.61 | 3.67 | 131550 | 4802.39 | 1.19% |
| 2024-05-08 | 3.67 | 3.60 | -0.08 | -2.17% | 3.59 | 3.67 | 148896 | 5399.67 | 1.35% |
| 2024-05-07 | 3.68 | 3.68 | 0.02 | 0.55% | 3.62 | 3.69 | 161395 | 5908.80 | 1.46% |
| 2024-05-06 | 3.68 | 3.66 | -0.01 | -0.27% | 3.61 | 3.74 | 215976 | 7925.92 | 1.96% |
| 2024-04-30 | 3.74 | 3.67 | -0.08 | -2.13% | 3.61 | 3.77 | 214637 | 7885.48 | 1.94% |
| 2024-04-29 | 3.63 | 3.75 | 0.12 | 3.31% | 3.63 | 3.75 | 188138 | 7001.63 | 1.70% |
| 2024-04-26 | 3.52 | 3.63 | 0.11 | 3.13% | 3.51 | 3.65 | 198810 | 7170.90 | 1.80% |
| 2024-04-25 | 3.54 | 3.52 | -0.04 | -1.12% | 3.52 | 3.59 | 135836 | 4818.95 | 1.23% |
| 2024-04-24 | 3.45 | 3.56 | 0.11 | 3.19% | 3.42 | 3.57 | 202061 | 7141.93 | 1.83% |
| 2024-04-23 | 3.46 | 3.45 | 0.01 | 0.29% | 3.40 | 3.50 | 118372 | 4102.47 | 1.07% |
| 2024-04-22 | 3.51 | 3.44 | -0.05 | -1.43% | 3.37 | 3.53 | 133642 | 4605.66 | 1.21% |
| 2024-04-19 | 3.55 | 3.49 | -0.09 | -2.51% | 3.47 | 3.63 | 188195 | 6634.16 | 1.70% |
| 2024-04-18 | 3.55 | 3.58 | 0.03 | 0.85% | 3.50 | 3.62 | 213876 | 7642.60 | 1.94% |
| 2024-04-17 | 3.32 | 3.55 | 0.25 | 7.58% | 3.32 | 3.55 | 253697 | 8907.02 | 2.30% |
| 2024-04-16 | 3.60 | 3.30 | -0.36 | -9.84% | 3.29 | 3.65 | 330124 | 11239.79 | 2.99% |
| 2024-04-15 | 3.87 | 3.66 | -0.21 | -5.43% | 3.59 | 3.88 | 284630 | 10503.51 | 2.58% |
| 2024-04-12 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.98 | 166399 | 6502.62 | 1.51% |
| 2024-04-11 | 3.94 | 3.93 | -0.04 | -1.01% | 3.89 | 3.99 | 144939 | 5729.81 | 1.31% |
| 2024-04-10 | 4.03 | 3.97 | -0.09 | -2.22% | 3.91 | 4.06 | 193838 | 7707.40 | 1.76% |
| 2024-04-09 | 4.04 | 4.06 | 0.03 | 0.74% | 4.00 | 4.09 | 131835 | 5335.67 | 1.19% |
| 2024-04-08 | 4.11 | 4.03 | -0.06 | -1.47% | 4.02 | 4.14 | 172141 | 7021.31 | 1.56% |
| 2024-04-03 | 4.15 | 4.09 | -0.08 | -1.92% | 4.07 | 4.16 | 200009 | 8194.93 | 1.81% |
| 2024-04-02 | 4.21 | 4.17 | -0.06 | -1.42% | 4.13 | 4.23 | 249162 | 10386.74 | 2.26% |
| 2024-04-01 | 4.22 | 4.23 | 0.00 | 0.00% | 4.20 | 4.25 | 280713 | 11872.48 | 2.54% |
| 2024-03-29 | 4.11 | 4.23 | 0.08 | 1.93% | 4.07 | 4.33 | 370933 | 15543.74 | 3.36% |
| 2024-03-28 | 3.96 | 4.15 | 0.18 | 4.53% | 3.92 | 4.28 | 395291 | 16299.39 | 3.58% |
| 2024-03-27 | 4.16 | 3.97 | -0.21 | -5.02% | 3.96 | 4.17 | 271607 | 11028.40 | 2.46% |
| 2024-03-26 | 4.15 | 4.18 | 0.00 | 0.00% | 4.07 | 4.26 | 309309 | 12886.75 | 2.80% |
| 2024-03-25 | 4.32 | 4.18 | -0.20 | -4.57% | 4.17 | 4.37 | 377824 | 16130.39 | 3.42% |
| 2024-03-22 | 4.51 | 4.38 | -0.14 | -3.10% | 4.37 | 4.52 | 446682 | 19704.14 | 4.05% |
| 2024-03-21 | 4.52 | 4.52 | -0.02 | -0.44% | 4.48 | 4.59 | 363042 | 16474.23 | 3.29% |
| 2024-03-20 | 4.45 | 4.54 | 0.02 | 0.44% | 4.45 | 4.60 | 350032 | 15808.08 | 3.17% |
| 2024-03-19 | 4.65 | 4.52 | -0.12 | -2.59% | 4.52 | 4.65 | 516718 | 23589.18 | 4.68% |
| 2024-03-18 | 4.68 | 4.64 | 0.00 | 0.00% | 4.56 | 4.83 | 862925 | 40142.49 | 7.82% |
| 2024-03-15 | 4.46 | 4.64 | 0.18 | 4.04% | 4.40 | 4.70 | 1031684 | 47274.92 | 9.34% |
| 2024-03-14 | 4.32 | 4.46 | 0.17 | 3.96% | 4.26 | 4.58 | 842811 | 37165.88 | 7.63% |
| 2024-03-13 | 4.33 | 4.29 | -0.07 | -1.61% | 4.27 | 4.38 | 419310 | 18075.09 | 3.80% |
| 2024-03-12 | 4.34 | 4.36 | 0.00 | 0.00% | 4.25 | 4.49 | 673548 | 29259.81 | 6.10% |
| 2024-03-11 | 4.21 | 4.36 | 0.02 | 0.46% | 4.21 | 4.48 | 747191 | 32302.01 | 6.77% |
| 2024-03-08 | 4.38 | 4.34 | -0.03 | -0.69% | 4.32 | 4.74 | 1414981 | 63510.16 | 12.82% |
| 2024-03-07 | 3.97 | 4.37 | 0.40 | 10.08% | 3.95 | 4.37 | 588810 | 25321.17 | 5.33% |
| 2024-03-06 | 3.87 | 3.97 | 0.10 | 2.58% | 3.84 | 4.01 | 342577 | 13517.09 | 3.10% |
| 2024-03-05 | 3.89 | 3.87 | -0.07 | -1.78% | 3.84 | 3.94 | 224251 | 8700.84 | 2.03% |
| 2024-03-04 | 3.99 | 3.94 | -0.04 | -1.01% | 3.82 | 4.02 | 320399 | 12540.49 | 2.90% |
| 2024-03-01 | 4.00 | 3.98 | 0.02 | 0.51% | 3.93 | 4.07 | 349131 | 13910.11 | 3.16% |
| 2024-02-29 | 3.65 | 3.96 | 0.23 | 6.17% | 3.59 | 4.00 | 491468 | 18923.19 | 4.45% |
| 2024-02-28 | 4.14 | 3.73 | -0.40 | -9.69% | 3.72 | 4.17 | 772570 | 30749.78 | 7.00% |
| 2024-02-27 | 3.88 | 4.13 | 0.17 | 4.29% | 3.84 | 4.35 | 855883 | 34860.68 | 7.75% |
| 2024-02-26 | 3.73 | 3.96 | 0.30 | 8.20% | 3.71 | 4.03 | 753272 | 29462.38 | 6.82% |
| 2024-02-23 | 3.53 | 3.66 | 0.13 | 3.68% | 3.53 | 3.67 | 332817 | 11995.12 | 3.01% |
| 2024-02-22 | 3.43 | 3.53 | 0.10 | 2.92% | 3.40 | 3.53 | 262178 | 9124.87 | 2.37% |
| 2024-02-21 | 3.38 | 3.43 | 0.03 | 0.88% | 3.33 | 3.54 | 314551 | 10900.73 | 2.85% |
| 2024-02-20 | 3.34 | 3.40 | 0.07 | 2.10% | 3.26 | 3.40 | 217740 | 7266.08 | 1.97% |
| 2024-02-19 | 3.25 | 3.33 | 0.11 | 3.42% | 3.25 | 3.38 | 296948 | 9859.34 | 2.69% |
| 2024-02-08 | 2.98 | 3.22 | 0.27 | 9.15% | 2.91 | 3.22 | 340611 | 10428.61 | 3.09% |
| 2024-02-07 | 3.02 | 2.95 | -0.06 | -1.99% | 2.92 | 3.10 | 278415 | 8374.17 | 2.52% |
| 2024-02-06 | 2.91 | 3.01 | 0.08 | 2.73% | 2.75 | 3.13 | 323772 | 9485.57 | 2.93% |
| 2024-02-05 | 3.24 | 2.93 | -0.32 | -9.85% | 2.93 | 3.24 | 303884 | 9167.76 | 2.75% |
| 2024-02-02 | 3.41 | 3.25 | -0.16 | -4.69% | 3.12 | 3.50 | 210385 | 6963.57 | 1.91% |
| 2024-02-01 | 3.46 | 3.41 | -0.06 | -1.73% | 3.36 | 3.52 | 188940 | 6485.75 | 1.71% |
| 2024-01-31 | 3.69 | 3.47 | -0.27 | -7.22% | 3.45 | 3.73 | 259951 | 9274.73 | 2.35% |
| 2024-01-30 | 3.85 | 3.74 | -0.13 | -3.36% | 3.73 | 3.92 | 141639 | 5401.58 | 1.28% |