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 | 2.94 | 2.90 | -0.04 | -1.36% | 2.88 | 2.96 | 105170 | 3051.62 | 1.04% |
| 2024-05-09 | 2.88 | 2.94 | 0.05 | 1.73% | 2.88 | 2.95 | 168109 | 4919.59 | 1.67% |
| 2024-05-08 | 2.96 | 2.89 | -0.07 | -2.36% | 2.88 | 2.96 | 133312 | 3881.28 | 1.32% |
| 2024-05-07 | 2.96 | 2.96 | 0.02 | 0.68% | 2.90 | 2.98 | 176000 | 5166.81 | 1.75% |
| 2024-05-06 | 2.96 | 2.94 | 0.04 | 1.38% | 2.90 | 2.98 | 176531 | 5178.27 | 1.75% |
| 2024-04-30 | 2.93 | 2.90 | -0.03 | -1.02% | 2.85 | 2.97 | 212590 | 6165.86 | 2.11% |
| 2024-04-29 | 2.76 | 2.93 | 0.16 | 5.78% | 2.74 | 2.93 | 297134 | 8552.59 | 2.95% |
| 2024-04-26 | 2.75 | 2.77 | 0.02 | 0.73% | 2.70 | 2.77 | 147685 | 4052.56 | 1.82% |
| 2024-04-25 | 2.71 | 2.75 | 0.02 | 0.73% | 2.70 | 2.78 | 125669 | 3441.66 | 1.55% |
| 2024-04-24 | 2.70 | 2.73 | 0.03 | 1.11% | 2.69 | 2.73 | 119803 | 3246.98 | 1.47% |
| 2024-04-23 | 2.74 | 2.70 | -0.01 | -0.37% | 2.69 | 2.74 | 94807 | 2570.82 | 1.17% |
| 2024-04-22 | 2.77 | 2.71 | -0.08 | -2.87% | 2.67 | 2.77 | 154765 | 4189.67 | 1.90% |
| 2024-04-19 | 2.75 | 2.79 | 0.02 | 0.72% | 2.71 | 2.83 | 182222 | 5052.76 | 2.24% |
| 2024-04-18 | 2.82 | 2.77 | -0.08 | -2.81% | 2.74 | 2.85 | 211544 | 5890.06 | 2.60% |
| 2024-04-17 | 2.71 | 2.85 | 0.17 | 6.34% | 2.71 | 2.87 | 269363 | 7621.20 | 3.31% |
| 2024-04-16 | 2.83 | 2.68 | -0.27 | -9.15% | 2.67 | 2.87 | 403565 | 11071.83 | 4.96% |
| 2024-04-15 | 3.14 | 2.95 | -0.32 | -9.79% | 2.94 | 3.15 | 655885 | 19762.02 | 8.07% |
| 2024-04-12 | 3.39 | 3.27 | -0.26 | -7.37% | 3.18 | 3.45 | 1003573 | 33066.95 | 12.35% |
| 2024-04-11 | 3.39 | 3.53 | 0.15 | 4.44% | 3.35 | 3.72 | 1420133 | 50548.58 | 17.47% |
| 2024-04-10 | 3.38 | 3.38 | 0.31 | 10.10% | 3.38 | 3.38 | 214484 | 7249.56 | 2.64% |
| 2024-04-09 | 3.05 | 3.07 | 0.02 | 0.66% | 3.02 | 3.09 | 117998 | 3621.19 | 1.45% |
| 2024-04-08 | 3.15 | 3.05 | -0.11 | -3.48% | 3.04 | 3.16 | 169621 | 5234.52 | 2.09% |
| 2024-04-03 | 3.20 | 3.16 | -0.03 | -0.94% | 3.14 | 3.20 | 115972 | 3665.96 | 1.43% |
| 2024-04-02 | 3.26 | 3.19 | -0.06 | -1.85% | 3.16 | 3.26 | 152133 | 4858.82 | 1.87% |
| 2024-04-01 | 3.19 | 3.25 | 0.07 | 2.20% | 3.19 | 3.25 | 190775 | 6161.09 | 2.35% |
| 2024-03-29 | 3.15 | 3.18 | 0.02 | 0.63% | 3.13 | 3.21 | 158760 | 5027.28 | 1.95% |
| 2024-03-28 | 3.12 | 3.16 | 0.03 | 0.96% | 3.11 | 3.22 | 249531 | 7924.23 | 3.07% |
| 2024-03-27 | 3.32 | 3.13 | -0.22 | -6.57% | 3.12 | 3.34 | 268111 | 8618.23 | 3.30% |
| 2024-03-26 | 3.35 | 3.35 | 0.05 | 1.52% | 3.25 | 3.40 | 273771 | 9086.34 | 3.37% |
| 2024-03-25 | 3.40 | 3.30 | -0.16 | -4.62% | 3.30 | 3.44 | 327888 | 11074.97 | 4.03% |
| 2024-03-22 | 3.48 | 3.46 | -0.06 | -1.70% | 3.44 | 3.59 | 398272 | 13931.36 | 4.90% |
| 2024-03-21 | 3.51 | 3.52 | 0.08 | 2.33% | 3.47 | 3.61 | 589176 | 20820.65 | 7.25% |
| 2024-03-20 | 3.40 | 3.44 | 0.01 | 0.29% | 3.40 | 3.45 | 305083 | 10426.77 | 3.75% |
| 2024-03-19 | 3.47 | 3.43 | -0.03 | -0.87% | 3.42 | 3.53 | 404515 | 14017.01 | 4.98% |
| 2024-03-18 | 3.41 | 3.46 | 0.01 | 0.29% | 3.41 | 3.48 | 446518 | 15393.47 | 5.49% |
| 2024-03-15 | 3.47 | 3.45 | -0.04 | -1.15% | 3.37 | 3.48 | 426239 | 14585.83 | 5.24% |
| 2024-03-14 | 3.45 | 3.49 | 0.04 | 1.16% | 3.43 | 3.63 | 659288 | 23142.63 | 8.11% |
| 2024-03-13 | 3.56 | 3.45 | 0.06 | 1.77% | 3.42 | 3.65 | 671631 | 23442.23 | 8.26% |
| 2024-03-12 | 3.39 | 3.39 | -0.03 | -0.88% | 3.35 | 3.44 | 452591 | 15306.77 | 5.57% |
| 2024-03-11 | 3.47 | 3.42 | -0.07 | -2.01% | 3.34 | 3.51 | 615246 | 20845.49 | 7.57% |
| 2024-03-08 | 3.37 | 3.49 | 0.00 | 0.00% | 3.25 | 3.61 | 1095038 | 37336.31 | 13.47% |
| 2024-03-07 | 3.78 | 3.49 | 0.05 | 1.45% | 3.47 | 3.78 | 1669336 | 61273.86 | 20.54% |
| 2024-03-06 | 3.15 | 3.44 | 0.31 | 9.90% | 3.15 | 3.44 | 375413 | 12795.73 | 4.62% |
| 2024-03-05 | 3.20 | 3.13 | -0.08 | -2.49% | 3.11 | 3.31 | 383499 | 12205.85 | 4.72% |
| 2024-03-04 | 3.32 | 3.21 | -0.14 | -4.18% | 3.15 | 3.43 | 536036 | 17343.35 | 6.59% |
| 2024-03-01 | 3.30 | 3.35 | 0.02 | 0.60% | 3.25 | 3.47 | 827443 | 27968.97 | 10.18% |
| 2024-02-29 | 2.85 | 3.33 | 0.30 | 9.90% | 2.80 | 3.33 | 854473 | 26797.92 | 10.51% |
| 2024-02-28 | 3.64 | 3.03 | -0.30 | -9.01% | 3.00 | 3.64 | 1148702 | 38864.05 | 14.13% |
| 2024-02-27 | 3.33 | 3.33 | 0.30 | 9.90% | 3.33 | 3.33 | 51999 | 1731.56 | 0.64% |
| 2024-02-26 | 3.03 | 3.03 | 0.28 | 10.18% | 3.03 | 3.03 | 83508 | 2530.30 | 1.03% |
| 2024-02-23 | 2.63 | 2.75 | 0.13 | 4.96% | 2.61 | 2.75 | 197229 | 5309.56 | 2.43% |
| 2024-02-22 | 2.56 | 2.62 | 0.06 | 2.34% | 2.54 | 2.62 | 155731 | 4039.09 | 1.92% |
| 2024-02-21 | 2.49 | 2.56 | 0.03 | 1.19% | 2.47 | 2.67 | 226117 | 5881.97 | 2.78% |
| 2024-02-20 | 2.45 | 2.53 | 0.07 | 2.85% | 2.39 | 2.55 | 176507 | 4391.83 | 2.17% |
| 2024-02-19 | 2.35 | 2.46 | 0.15 | 6.49% | 2.34 | 2.49 | 252862 | 6157.52 | 3.11% |
| 2024-02-08 | 2.15 | 2.31 | 0.17 | 7.94% | 2.08 | 2.33 | 242202 | 5384.78 | 2.98% |
| 2024-02-07 | 2.19 | 2.14 | -0.06 | -2.73% | 2.07 | 2.30 | 204877 | 4463.44 | 2.52% |
| 2024-02-06 | 2.19 | 2.20 | -0.05 | -2.22% | 2.03 | 2.31 | 286766 | 6111.06 | 3.53% |
| 2024-02-05 | 2.46 | 2.25 | -0.25 | -10.00% | 2.25 | 2.46 | 231653 | 5295.37 | 2.85% |