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 | 3.120 | 3.060 | -0.020 | -0.65% | 3.030 | 3.120 | 22836 | 699.571 | 1.33% |
| 2024-05-08 | 3.080 | 3.080 | 0.030 | 0.98% | 3.040 | 3.160 | 34014 | 1048.435 | 1.98% |
| 2024-05-07 | 3.030 | 3.050 | 0.050 | 1.67% | 3.000 | 3.130 | 46698 | 1436.885 | 2.72% |
| 2024-05-06 | 2.990 | 3.000 | 0.030 | 1.01% | 2.970 | 3.030 | 27846 | 834.153 | 1.62% |
| 2024-04-30 | 3.050 | 2.970 | -0.040 | -1.33% | 2.960 | 3.080 | 33832 | 1017.421 | 1.85% |
| 2024-04-29 | 3.000 | 3.010 | 0.020 | 0.67% | 2.960 | 3.150 | 36808 | 1121.973 | 2.01% |
| 2024-04-26 | 2.930 | 2.990 | 0.050 | 1.70% | 2.850 | 2.990 | 38251 | 1121.217 | 2.09% |
| 2024-04-25 | 2.950 | 2.940 | -0.040 | -1.34% | 2.890 | 2.970 | 37986 | 1112.997 | 2.08% |
| 2024-04-24 | 2.980 | 2.980 | -0.070 | -2.30% | 2.890 | 3.040 | 71388 | 2106.722 | 3.90% |
| 2024-04-23 | 2.730 | 3.050 | 0.360 | 13.38% | 2.680 | 3.200 | 102495 | 3043.158 | 5.60% |
| 2024-04-22 | 2.730 | 2.690 | 0.010 | 0.37% | 2.670 | 2.780 | 23040 | 627.585 | 1.26% |
| 2024-04-19 | 2.780 | 2.680 | -0.130 | -4.63% | 2.660 | 2.780 | 32312 | 875.613 | 1.77% |
| 2024-04-18 | 2.850 | 2.810 | -0.020 | -0.71% | 2.800 | 2.950 | 47251 | 1357.897 | 2.58% |
| 2024-04-17 | 2.620 | 2.830 | 0.260 | 10.12% | 2.600 | 2.890 | 66587 | 1858.453 | 3.64% |
| 2024-04-16 | 2.950 | 2.570 | -0.410 | -13.76% | 2.550 | 2.970 | 69752 | 1868.784 | 3.81% |
| 2024-04-15 | 3.200 | 2.980 | -0.210 | -6.58% | 2.960 | 3.210 | 46405 | 1409.025 | 2.54% |
| 2024-04-12 | 3.220 | 3.190 | -0.070 | -2.15% | 3.150 | 3.250 | 30741 | 979.091 | 1.68% |
| 2024-04-11 | 3.340 | 3.260 | -0.080 | -2.40% | 3.210 | 3.340 | 43096 | 1406.581 | 2.36% |
| 2024-04-10 | 3.220 | 3.340 | 0.120 | 3.73% | 3.170 | 3.460 | 83854 | 2814.456 | 4.58% |
| 2024-04-09 | 3.180 | 3.220 | 0.070 | 2.22% | 3.160 | 3.230 | 22003 | 704.558 | 1.20% |
| 2024-04-08 | 3.210 | 3.150 | -0.070 | -2.17% | 3.130 | 3.290 | 34131 | 1093.520 | 1.87% |
| 2024-04-03 | 3.330 | 3.220 | -0.140 | -4.17% | 3.160 | 3.360 | 75333 | 2430.936 | 4.12% |
| 2024-04-02 | 3.490 | 3.360 | -0.150 | -4.27% | 3.320 | 3.540 | 85458 | 2901.644 | 4.67% |
| 2024-04-01 | 3.540 | 3.510 | -0.090 | -2.50% | 3.450 | 3.640 | 74265 | 2603.396 | 4.06% |
| 2024-03-29 | 3.600 | 3.600 | -0.010 | -0.28% | 3.570 | 3.680 | 32542 | 1174.057 | 1.78% |
| 2024-03-28 | 3.580 | 3.610 | 0.010 | 0.28% | 3.560 | 3.710 | 48231 | 1753.309 | 2.64% |
| 2024-03-27 | 3.590 | 3.600 | 0.010 | 0.28% | 3.550 | 3.790 | 58416 | 2157.110 | 3.19% |
| 2024-03-26 | 3.630 | 3.590 | -0.050 | -1.37% | 3.540 | 3.760 | 53962 | 1960.518 | 2.95% |
| 2024-03-25 | 3.930 | 3.640 | -0.310 | -7.85% | 3.640 | 3.960 | 91006 | 3438.562 | 4.97% |
| 2024-03-22 | 3.930 | 3.950 | -0.010 | -0.25% | 3.890 | 4.120 | 96764 | 3857.209 | 5.29% |
| 2024-03-21 | 3.900 | 3.960 | 0.080 | 2.06% | 3.810 | 4.150 | 135321 | 5374.361 | 7.40% |
| 2024-03-20 | 3.860 | 3.880 | -0.060 | -1.52% | 3.860 | 3.950 | 59259 | 2308.822 | 3.24% |
| 2024-03-19 | 3.890 | 3.940 | 0.050 | 1.29% | 3.840 | 4.080 | 118183 | 4687.014 | 6.46% |
| 2024-03-18 | 3.870 | 3.890 | -0.090 | -2.26% | 3.850 | 3.960 | 119543 | 4647.426 | 6.53% |
| 2024-03-15 | 3.860 | 3.980 | 0.080 | 2.05% | 3.680 | 4.110 | 194981 | 7642.974 | 10.66% |
| 2024-03-14 | 3.620 | 3.900 | 0.410 | 11.75% | 3.610 | 4.190 | 244732 | 9441.523 | 13.37% |
| 2024-03-13 | 3.590 | 3.490 | -0.110 | -3.06% | 3.430 | 3.610 | 57162 | 2011.837 | 3.12% |
| 2024-03-12 | 3.600 | 3.600 | 0.030 | 0.84% | 3.550 | 3.690 | 53233 | 1928.043 | 2.91% |
| 2024-03-11 | 3.480 | 3.570 | 0.080 | 2.29% | 3.410 | 3.600 | 50034 | 1758.896 | 2.73% |
| 2024-03-08 | 3.470 | 3.490 | -0.010 | -0.29% | 3.450 | 3.560 | 34767 | 1213.460 | 1.90% |
| 2024-03-07 | 3.710 | 3.500 | -0.200 | -5.41% | 3.480 | 3.730 | 77238 | 2767.635 | 4.22% |
| 2024-03-06 | 3.690 | 3.700 | 0.040 | 1.09% | 3.650 | 3.820 | 61533 | 2297.348 | 3.36% |
| 2024-03-05 | 3.810 | 3.660 | -0.190 | -4.94% | 3.600 | 3.890 | 87933 | 3280.296 | 4.81% |
| 2024-03-04 | 4.020 | 3.850 | -0.170 | -4.23% | 3.760 | 4.030 | 98441 | 3814.250 | 5.38% |
| 2024-03-01 | 4.100 | 4.020 | -0.100 | -2.43% | 3.980 | 4.170 | 93344 | 3790.423 | 5.10% |
| 2024-02-29 | 3.950 | 4.120 | 0.060 | 1.48% | 3.900 | 4.160 | 134494 | 5414.203 | 7.35% |
| 2024-02-28 | 4.150 | 4.060 | -0.080 | -1.93% | 4.060 | 4.430 | 181382 | 7692.357 | 9.91% |
| 2024-02-27 | 3.950 | 4.140 | 0.160 | 4.02% | 3.900 | 4.150 | 110658 | 4505.687 | 6.05% |
| 2024-02-26 | 4.160 | 3.980 | -0.160 | -3.86% | 3.950 | 4.160 | 106536 | 4285.143 | 5.82% |
| 2024-02-23 | 4.270 | 4.140 | -0.090 | -2.13% | 4.130 | 4.370 | 118308 | 5003.970 | 6.47% |
| 2024-02-22 | 4.170 | 4.230 | 0.010 | 0.24% | 4.130 | 4.460 | 113986 | 4920.375 | 6.23% |
| 2024-02-21 | 4.190 | 4.220 | -0.110 | -2.54% | 4.160 | 4.410 | 146248 | 6247.332 | 7.99% |
| 2024-02-20 | 4.210 | 4.330 | -0.070 | -1.59% | 4.160 | 4.530 | 170075 | 7400.455 | 9.29% |
| 2024-02-19 | 4.260 | 4.400 | 0.420 | 10.55% | 3.980 | 4.450 | 202668 | 8532.757 | 11.08% |
| 2024-02-08 | 3.440 | 3.980 | 0.320 | 8.74% | 3.370 | 3.980 | 162266 | 5944.778 | 8.87% |
| 2024-02-07 | 3.900 | 3.660 | -0.130 | -3.43% | 3.650 | 4.060 | 136189 | 5252.467 | 7.44% |
| 2024-02-06 | 3.320 | 3.790 | 0.390 | 11.47% | 3.280 | 3.830 | 142245 | 5149.751 | 7.77% |
| 2024-02-05 | 3.650 | 3.400 | -0.220 | -6.08% | 3.150 | 3.650 | 101648 | 3502.361 | 5.55% |
| 2024-02-02 | 3.940 | 3.620 | -0.260 | -6.70% | 3.430 | 3.990 | 119680 | 4437.557 | 6.54% |
| 2024-02-01 | 4.200 | 3.880 | -0.390 | -9.13% | 3.860 | 4.270 | 113670 | 4623.084 | 6.21% |
| 2024-01-31 | 4.230 | 4.270 | 0.000 | 0.00% | 4.170 | 4.450 | 141620 | 6137.481 | 7.74% |
| 2024-01-30 | 4.030 | 4.270 | 0.250 | 6.22% | 3.810 | 4.300 | 152619 | 6203.056 | 8.34% |