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 | 3.70 | 3.71 | -0.04 | -1.07% | 3.66 | 3.75 | 1008577 | 37292.69 | 0.86% |
| 2024-05-10 | 3.70 | 3.75 | 0.08 | 2.18% | 3.65 | 3.75 | 1248656 | 46279.07 | 1.07% |
| 2024-05-09 | 3.59 | 3.67 | 0.08 | 2.23% | 3.59 | 3.68 | 1407365 | 51397.06 | 1.20% |
| 2024-05-08 | 3.63 | 3.59 | -0.06 | -1.64% | 3.55 | 3.63 | 1149640 | 41295.28 | 0.98% |
| 2024-05-07 | 3.58 | 3.65 | 0.06 | 1.67% | 3.58 | 3.68 | 2275166 | 82724.36 | 1.94% |
| 2024-05-06 | 3.58 | 3.59 | 0.01 | 0.28% | 3.47 | 3.61 | 2051354 | 72888.68 | 1.75% |
| 2024-04-30 | 3.43 | 3.58 | 0.21 | 6.23% | 3.43 | 3.69 | 2818219 | 101351.49 | 2.41% |
| 2024-04-29 | 3.45 | 3.37 | -0.07 | -2.03% | 3.30 | 3.46 | 1257790 | 42244.98 | 1.07% |
| 2024-04-26 | 3.39 | 3.44 | 0.04 | 1.18% | 3.39 | 3.45 | 912401 | 31206.72 | 0.78% |
| 2024-04-25 | 3.34 | 3.40 | 0.07 | 2.10% | 3.30 | 3.43 | 1072454 | 36147.46 | 0.92% |
| 2024-04-24 | 3.27 | 3.33 | 0.08 | 2.46% | 3.24 | 3.35 | 1113137 | 36721.02 | 0.95% |
| 2024-04-23 | 3.41 | 3.25 | -0.16 | -4.69% | 3.24 | 3.42 | 1930467 | 64052.99 | 1.65% |
| 2024-04-22 | 3.62 | 3.53 | -0.07 | -1.94% | 3.52 | 3.66 | 1196813 | 42763.98 | 1.02% |
| 2024-04-19 | 3.60 | 3.60 | -0.02 | -0.55% | 3.59 | 3.68 | 1197644 | 43461.92 | 1.02% |
| 2024-04-18 | 3.58 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 1190025 | 42729.81 | 1.02% |
| 2024-04-17 | 3.51 | 3.60 | 0.10 | 2.86% | 3.50 | 3.61 | 1090280 | 38721.87 | 0.93% |
| 2024-04-16 | 3.57 | 3.50 | -0.09 | -2.51% | 3.49 | 3.61 | 1452359 | 51534.86 | 1.24% |
| 2024-04-15 | 3.62 | 3.59 | 0.00 | 0.00% | 3.51 | 3.65 | 1319669 | 47375.62 | 1.13% |
| 2024-04-12 | 3.60 | 3.59 | -0.01 | -0.28% | 3.57 | 3.63 | 849719 | 30550.50 | 0.73% |
| 2024-04-11 | 3.53 | 3.60 | 0.04 | 1.12% | 3.49 | 3.66 | 1290568 | 46314.19 | 1.10% |
| 2024-04-10 | 3.55 | 3.56 | 0.01 | 0.28% | 3.52 | 3.59 | 1176956 | 41871.50 | 1.01% |
| 2024-04-09 | 3.54 | 3.55 | -0.01 | -0.28% | 3.52 | 3.59 | 1369379 | 48699.59 | 1.17% |
| 2024-04-08 | 3.61 | 3.56 | -0.03 | -0.84% | 3.54 | 3.68 | 1884094 | 68208.01 | 1.61% |
| 2024-04-03 | 3.53 | 3.59 | 0.09 | 2.57% | 3.51 | 3.62 | 1405241 | 50059.39 | 1.20% |
| 2024-04-02 | 3.46 | 3.50 | 0.05 | 1.45% | 3.45 | 3.52 | 1066238 | 37293.00 | 0.91% |
| 2024-04-01 | 3.45 | 3.45 | 0.05 | 1.47% | 3.43 | 3.49 | 976811 | 33750.24 | 0.83% |
| 2024-03-29 | 3.38 | 3.40 | 0.03 | 0.89% | 3.37 | 3.41 | 816663 | 27694.52 | 0.70% |
| 2024-03-28 | 3.30 | 3.37 | 0.07 | 2.12% | 3.29 | 3.41 | 1080786 | 36306.65 | 0.92% |
| 2024-03-27 | 3.34 | 3.30 | -0.04 | -1.20% | 3.30 | 3.35 | 698231 | 23226.94 | 0.60% |
| 2024-03-26 | 3.37 | 3.34 | 0.00 | 0.00% | 3.27 | 3.38 | 1031785 | 34259.78 | 0.88% |
| 2024-03-25 | 3.31 | 3.34 | 0.01 | 0.30% | 3.31 | 3.40 | 1088778 | 36535.48 | 0.93% |
| 2024-03-22 | 3.39 | 3.33 | -0.06 | -1.77% | 3.30 | 3.39 | 737626 | 24613.34 | 0.63% |
| 2024-03-21 | 3.36 | 3.39 | 0.05 | 1.50% | 3.34 | 3.40 | 1001667 | 33769.84 | 0.86% |
| 2024-03-20 | 3.33 | 3.34 | 0.00 | 0.00% | 3.31 | 3.36 | 754075 | 25127.58 | 0.64% |
| 2024-03-19 | 3.35 | 3.34 | 0.00 | 0.00% | 3.33 | 3.39 | 912287 | 30592.81 | 0.78% |
| 2024-03-18 | 3.35 | 3.34 | 0.01 | 0.30% | 3.30 | 3.37 | 931231 | 31041.57 | 0.80% |
| 2024-03-15 | 3.22 | 3.33 | 0.10 | 3.10% | 3.21 | 3.34 | 1212761 | 39814.18 | 1.04% |
| 2024-03-14 | 3.25 | 3.23 | 0.00 | 0.00% | 3.21 | 3.27 | 816552 | 26475.46 | 0.70% |
| 2024-03-13 | 3.20 | 3.23 | 0.02 | 0.62% | 3.16 | 3.25 | 942904 | 30216.77 | 0.81% |
| 2024-03-12 | 3.25 | 3.21 | -0.04 | -1.23% | 3.19 | 3.25 | 845653 | 27186.92 | 0.72% |
| 2024-03-11 | 3.24 | 3.25 | 0.00 | 0.00% | 3.21 | 3.27 | 796276 | 25801.26 | 0.68% |
| 2024-03-08 | 3.24 | 3.25 | 0.03 | 0.93% | 3.20 | 3.26 | 772903 | 24943.12 | 0.66% |
| 2024-03-07 | 3.17 | 3.22 | 0.06 | 1.90% | 3.16 | 3.28 | 1163854 | 37639.00 | 0.99% |
| 2024-03-06 | 3.17 | 3.16 | 0.00 | 0.00% | 3.16 | 3.18 | 705220 | 22356.11 | 0.60% |
| 2024-03-05 | 3.14 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 1001115 | 31600.44 | 0.86% |
| 2024-03-04 | 3.13 | 3.15 | 0.03 | 0.96% | 3.10 | 3.15 | 1069818 | 33413.47 | 0.91% |
| 2024-03-01 | 3.09 | 3.12 | 0.02 | 0.65% | 3.09 | 3.14 | 920475 | 28685.10 | 0.79% |
| 2024-02-29 | 3.04 | 3.10 | 0.08 | 2.65% | 3.03 | 3.10 | 1207566 | 37195.21 | 1.03% |
| 2024-02-28 | 3.05 | 3.02 | -0.03 | -0.98% | 3.02 | 3.07 | 721082 | 21996.87 | 0.62% |
| 2024-02-27 | 3.03 | 3.05 | 0.03 | 0.99% | 3.01 | 3.06 | 626850 | 19069.60 | 0.54% |
| 2024-02-26 | 3.06 | 3.02 | -0.03 | -0.98% | 3.02 | 3.07 | 692395 | 21107.67 | 0.59% |
| 2024-02-23 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.07 | 500966 | 15295.62 | 0.43% |
| 2024-02-22 | 3.02 | 3.05 | 0.02 | 0.66% | 3.01 | 3.05 | 542294 | 16456.72 | 0.46% |
| 2024-02-21 | 2.99 | 3.03 | 0.03 | 1.00% | 2.98 | 3.06 | 768546 | 23328.64 | 0.66% |
| 2024-02-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.00 | 520963 | 15573.03 | 0.44% |
| 2024-02-19 | 2.95 | 2.99 | 0.06 | 2.05% | 2.94 | 2.99 | 918383 | 27253.86 | 0.78% |
| 2024-02-08 | 2.90 | 2.93 | 0.03 | 1.03% | 2.89 | 2.94 | 1103632 | 32222.32 | 0.94% |
| 2024-02-07 | 2.89 | 2.90 | 0.01 | 0.35% | 2.85 | 2.95 | 1175818 | 34134.32 | 1.00% |
| 2024-02-06 | 2.76 | 2.89 | 0.13 | 4.71% | 2.74 | 2.89 | 1029536 | 29221.22 | 0.88% |
| 2024-02-05 | 2.83 | 2.76 | -0.07 | -2.47% | 2.69 | 2.84 | 1109447 | 30762.38 | 0.95% |