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 | 3.68 | 3.79 | 0.11 | 2.99% | 3.67 | 3.80 | 367133 | 13832.86 | 1.11% |
| 2024-05-08 | 3.75 | 3.68 | -0.07 | -1.87% | 3.67 | 3.76 | 280063 | 10361.83 | 0.84% |
| 2024-05-07 | 3.77 | 3.75 | -0.02 | -0.53% | 3.73 | 3.81 | 311082 | 11712.88 | 0.94% |
| 2024-05-06 | 3.72 | 3.77 | 0.08 | 2.17% | 3.70 | 3.80 | 429708 | 16134.12 | 1.29% |
| 2024-04-30 | 3.72 | 3.69 | -0.01 | -0.27% | 3.68 | 3.80 | 469142 | 17492.13 | 1.41% |
| 2024-04-29 | 3.66 | 3.70 | 0.03 | 0.82% | 3.62 | 3.72 | 424125 | 15575.44 | 1.28% |
| 2024-04-26 | 3.60 | 3.67 | 0.07 | 1.94% | 3.59 | 3.68 | 315169 | 11459.37 | 0.95% |
| 2024-04-25 | 3.63 | 3.60 | -0.02 | -0.55% | 3.57 | 3.64 | 209255 | 7535.83 | 0.63% |
| 2024-04-24 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.64 | 305886 | 11037.94 | 0.92% |
| 2024-04-23 | 3.69 | 3.58 | -0.13 | -3.50% | 3.57 | 3.72 | 459183 | 16643.46 | 1.38% |
| 2024-04-22 | 3.77 | 3.71 | -0.07 | -1.85% | 3.68 | 3.81 | 427268 | 15952.53 | 1.29% |
| 2024-04-19 | 3.68 | 3.78 | 0.06 | 1.61% | 3.67 | 3.83 | 564898 | 21307.39 | 1.70% |
| 2024-04-18 | 3.75 | 3.72 | -0.01 | -0.27% | 3.69 | 3.87 | 717156 | 26993.53 | 2.16% |
| 2024-04-17 | 3.58 | 3.73 | 0.17 | 4.78% | 3.55 | 3.73 | 598108 | 21860.56 | 1.80% |
| 2024-04-16 | 3.66 | 3.56 | -0.10 | -2.73% | 3.54 | 3.72 | 589175 | 21358.23 | 1.77% |
| 2024-04-15 | 3.59 | 3.66 | 0.06 | 1.67% | 3.52 | 3.69 | 583493 | 21151.14 | 1.76% |
| 2024-04-12 | 3.57 | 3.60 | 0.02 | 0.56% | 3.57 | 3.70 | 582608 | 21127.26 | 1.75% |
| 2024-04-11 | 3.45 | 3.58 | 0.12 | 3.47% | 3.42 | 3.60 | 522687 | 18522.75 | 1.57% |
| 2024-04-10 | 3.46 | 3.46 | 0.01 | 0.29% | 3.44 | 3.52 | 301886 | 10514.89 | 0.91% |
| 2024-04-09 | 3.49 | 3.45 | -0.05 | -1.43% | 3.43 | 3.51 | 292702 | 10147.01 | 0.88% |
| 2024-04-08 | 3.47 | 3.50 | 0.02 | 0.57% | 3.47 | 3.52 | 313960 | 10973.15 | 0.95% |
| 2024-04-03 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 290439 | 10091.86 | 0.87% |
| 2024-04-02 | 3.45 | 3.47 | 0.03 | 0.87% | 3.44 | 3.50 | 395914 | 13725.55 | 1.19% |
| 2024-04-01 | 3.40 | 3.44 | 0.06 | 1.78% | 3.39 | 3.46 | 447354 | 15341.52 | 1.35% |
| 2024-03-29 | 3.33 | 3.38 | 0.09 | 2.74% | 3.32 | 3.41 | 404339 | 13628.31 | 1.22% |
| 2024-03-28 | 3.26 | 3.29 | 0.04 | 1.23% | 3.24 | 3.31 | 194300 | 6370.97 | 0.58% |
| 2024-03-27 | 3.32 | 3.25 | -0.07 | -2.11% | 3.25 | 3.34 | 243209 | 8005.78 | 0.73% |
| 2024-03-26 | 3.31 | 3.32 | 0.01 | 0.30% | 3.29 | 3.35 | 236615 | 7841.70 | 0.71% |
| 2024-03-25 | 3.31 | 3.31 | 0.00 | 0.00% | 3.30 | 3.37 | 232528 | 7758.89 | 0.70% |
| 2024-03-22 | 3.37 | 3.31 | -0.06 | -1.78% | 3.30 | 3.37 | 226384 | 7521.44 | 0.68% |
| 2024-03-21 | 3.35 | 3.37 | 0.04 | 1.20% | 3.32 | 3.38 | 259434 | 8695.80 | 0.78% |
| 2024-03-20 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.35 | 160849 | 5353.75 | 0.48% |
| 2024-03-19 | 3.37 | 3.33 | -0.05 | -1.48% | 3.33 | 3.38 | 205224 | 6872.21 | 0.62% |
| 2024-03-18 | 3.35 | 3.38 | 0.02 | 0.60% | 3.35 | 3.41 | 288640 | 9752.09 | 0.87% |
| 2024-03-15 | 3.30 | 3.36 | 0.06 | 1.82% | 3.29 | 3.36 | 257566 | 8581.01 | 0.78% |
| 2024-03-14 | 3.30 | 3.30 | -0.01 | -0.30% | 3.27 | 3.34 | 207067 | 6860.00 | 0.62% |
| 2024-03-13 | 3.33 | 3.31 | -0.03 | -0.90% | 3.28 | 3.34 | 244696 | 8097.06 | 0.74% |
| 2024-03-12 | 3.39 | 3.34 | -0.05 | -1.47% | 3.32 | 3.40 | 329711 | 11017.10 | 0.99% |
| 2024-03-11 | 3.37 | 3.39 | 0.04 | 1.19% | 3.36 | 3.46 | 478382 | 16270.25 | 1.44% |
| 2024-03-08 | 3.29 | 3.35 | 0.07 | 2.13% | 3.28 | 3.38 | 363208 | 12109.45 | 1.09% |
| 2024-03-07 | 3.27 | 3.28 | 0.03 | 0.92% | 3.26 | 3.33 | 409647 | 13504.21 | 1.23% |
| 2024-03-06 | 3.22 | 3.25 | 0.02 | 0.62% | 3.21 | 3.28 | 245453 | 7969.54 | 0.74% |
| 2024-03-05 | 3.25 | 3.23 | -0.04 | -1.22% | 3.21 | 3.26 | 268002 | 8666.75 | 0.81% |
| 2024-03-04 | 3.29 | 3.27 | -0.02 | -0.61% | 3.24 | 3.30 | 223127 | 7281.87 | 0.67% |
| 2024-03-01 | 3.30 | 3.29 | -0.01 | -0.30% | 3.26 | 3.32 | 281082 | 9220.81 | 0.85% |
| 2024-02-29 | 3.21 | 3.30 | 0.07 | 2.17% | 3.20 | 3.30 | 387596 | 12607.41 | 1.17% |
| 2024-02-28 | 3.26 | 3.23 | -0.02 | -0.62% | 3.22 | 3.38 | 621023 | 20490.97 | 1.87% |
| 2024-02-27 | 3.21 | 3.25 | 0.04 | 1.25% | 3.20 | 3.25 | 339110 | 10935.08 | 1.02% |
| 2024-02-26 | 3.24 | 3.21 | -0.03 | -0.93% | 3.20 | 3.30 | 530967 | 17257.88 | 1.60% |
| 2024-02-23 | 3.31 | 3.24 | -0.08 | -2.41% | 3.19 | 3.32 | 618270 | 19951.98 | 1.86% |
| 2024-02-22 | 3.28 | 3.32 | 0.02 | 0.61% | 3.28 | 3.33 | 182015 | 6011.95 | 0.55% |
| 2024-02-21 | 3.27 | 3.30 | 0.01 | 0.30% | 3.25 | 3.36 | 259938 | 8612.93 | 0.78% |
| 2024-02-20 | 3.30 | 3.29 | -0.01 | -0.30% | 3.23 | 3.31 | 248584 | 8132.68 | 0.75% |
| 2024-02-19 | 3.29 | 3.30 | 0.02 | 0.61% | 3.26 | 3.32 | 325818 | 10720.16 | 0.98% |
| 2024-02-08 | 3.29 | 3.28 | -0.02 | -0.61% | 3.25 | 3.39 | 549768 | 18337.07 | 1.65% |
| 2024-02-07 | 3.08 | 3.30 | 0.22 | 7.14% | 3.08 | 3.30 | 590173 | 19167.44 | 1.78% |
| 2024-02-06 | 2.90 | 3.08 | 0.15 | 5.12% | 2.85 | 3.10 | 425831 | 12762.05 | 1.28% |
| 2024-02-05 | 2.98 | 2.93 | -0.08 | -2.66% | 2.81 | 3.01 | 403830 | 11744.14 | 1.22% |
| 2024-02-02 | 3.06 | 3.01 | -0.06 | -1.95% | 2.93 | 3.11 | 313709 | 9486.30 | 0.94% |
| 2024-02-01 | 3.11 | 3.07 | -0.05 | -1.60% | 3.05 | 3.16 | 220390 | 6826.12 | 0.66% |
| 2024-01-31 | 3.19 | 3.12 | -0.09 | -2.80% | 3.11 | 3.22 | 241323 | 7622.57 | 0.73% |
| 2024-01-30 | 3.25 | 3.21 | -0.06 | -1.83% | 3.19 | 3.28 | 220542 | 7152.19 | 0.66% |