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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 3.13 | 3.12 | 0.02 | 0.65% | 3.11 | 3.18 | 542101 | 17029.03 | 1.37% |
| 2024-05-15 | 3.18 | 3.10 | -0.10 | -3.13% | 3.09 | 3.18 | 650041 | 20364.04 | 1.64% |
| 2024-05-14 | 3.20 | 3.20 | 0.00 | 0.00% | 3.18 | 3.25 | 526064 | 16878.09 | 1.33% |
| 2024-05-13 | 3.24 | 3.20 | -0.07 | -2.14% | 3.16 | 3.25 | 558370 | 17869.44 | 1.41% |
| 2024-05-10 | 3.33 | 3.27 | -0.05 | -1.51% | 3.22 | 3.39 | 739066 | 24282.29 | 1.86% |
| 2024-05-09 | 3.22 | 3.32 | 0.12 | 3.75% | 3.20 | 3.34 | 929819 | 30626.94 | 2.35% |
| 2024-05-08 | 3.22 | 3.20 | -0.04 | -1.23% | 3.17 | 3.26 | 524141 | 16857.41 | 1.32% |
| 2024-05-07 | 3.24 | 3.24 | 0.00 | 0.00% | 3.21 | 3.29 | 652849 | 21203.67 | 1.65% |
| 2024-05-06 | 3.20 | 3.24 | 0.05 | 1.57% | 3.16 | 3.24 | 760072 | 24334.19 | 1.92% |
| 2024-04-30 | 3.33 | 3.19 | -0.13 | -3.92% | 3.17 | 3.38 | 1288710 | 41932.29 | 3.25% |
| 2024-04-29 | 3.40 | 3.32 | -0.36 | -9.78% | 3.31 | 3.46 | 1692425 | 56406.20 | 4.27% |
| 2024-04-26 | 3.55 | 3.68 | 0.09 | 2.51% | 3.55 | 3.68 | 763354 | 27709.22 | 1.93% |
| 2024-04-25 | 3.57 | 3.59 | 0.02 | 0.56% | 3.52 | 3.66 | 715614 | 25689.76 | 1.81% |
| 2024-04-24 | 3.62 | 3.57 | -0.09 | -2.46% | 3.52 | 3.65 | 849834 | 30366.60 | 2.14% |
| 2024-04-23 | 3.89 | 3.66 | -0.28 | -7.11% | 3.59 | 3.91 | 1300537 | 48064.98 | 3.28% |
| 2024-04-22 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 4.04 | 716360 | 28450.48 | 1.81% |
| 2024-04-19 | 3.91 | 3.93 | 0.01 | 0.26% | 3.87 | 4.06 | 656526 | 25997.72 | 1.66% |
| 2024-04-18 | 3.98 | 3.92 | -0.08 | -2.00% | 3.85 | 3.98 | 807232 | 31562.18 | 2.04% |
| 2024-04-17 | 3.77 | 4.00 | 0.27 | 7.24% | 3.76 | 4.00 | 940459 | 36731.37 | 2.37% |
| 2024-04-16 | 3.89 | 3.73 | -0.23 | -5.81% | 3.70 | 3.95 | 879691 | 33664.93 | 2.22% |
| 2024-04-15 | 4.01 | 3.96 | 0.00 | 0.00% | 3.78 | 4.01 | 925572 | 36168.92 | 2.33% |
| 2024-04-12 | 4.01 | 3.96 | -0.01 | -0.25% | 3.90 | 4.04 | 814607 | 32316.88 | 2.05% |
| 2024-04-11 | 3.78 | 3.97 | 0.07 | 1.79% | 3.68 | 4.12 | 1288574 | 50851.59 | 3.25% |
| 2024-04-10 | 3.87 | 3.90 | -0.02 | -0.51% | 3.80 | 3.98 | 1247777 | 48254.63 | 3.15% |
| 2024-04-09 | 3.86 | 3.92 | 0.02 | 0.51% | 3.75 | 3.97 | 1583126 | 60928.06 | 3.99% |
| 2024-04-08 | 4.01 | 3.90 | -0.04 | -1.02% | 3.85 | 4.23 | 3207963 | 130033.54 | 8.09% |
| 2024-04-03 | 3.67 | 3.94 | 0.36 | 10.06% | 3.56 | 3.94 | 1524967 | 57575.04 | 3.85% |
| 2024-04-02 | 3.51 | 3.58 | 0.07 | 1.99% | 3.50 | 3.60 | 826767 | 29485.28 | 2.09% |
| 2024-04-01 | 3.48 | 3.51 | 0.05 | 1.45% | 3.45 | 3.59 | 594430 | 20934.27 | 1.50% |
| 2024-03-29 | 3.40 | 3.46 | 0.10 | 2.98% | 3.38 | 3.47 | 488477 | 16793.14 | 1.23% |
| 2024-03-28 | 3.25 | 3.36 | 0.11 | 3.38% | 3.22 | 3.40 | 510261 | 17068.19 | 1.29% |
| 2024-03-27 | 3.44 | 3.25 | -0.18 | -5.25% | 3.23 | 3.44 | 492042 | 16371.52 | 1.24% |
| 2024-03-26 | 3.48 | 3.43 | -0.02 | -0.58% | 3.37 | 3.49 | 486507 | 16613.22 | 1.23% |
| 2024-03-25 | 3.31 | 3.45 | 0.13 | 3.92% | 3.30 | 3.53 | 702445 | 24137.84 | 1.77% |
| 2024-03-22 | 3.39 | 3.32 | -0.08 | -2.35% | 3.30 | 3.47 | 427064 | 14419.07 | 1.08% |
| 2024-03-21 | 3.37 | 3.40 | 0.03 | 0.89% | 3.33 | 3.43 | 330974 | 11183.87 | 0.83% |
| 2024-03-20 | 3.38 | 3.37 | -0.02 | -0.59% | 3.32 | 3.41 | 300216 | 10102.72 | 0.76% |
| 2024-03-19 | 3.43 | 3.39 | -0.05 | -1.45% | 3.36 | 3.48 | 360413 | 12300.47 | 0.91% |
| 2024-03-18 | 3.47 | 3.44 | 0.00 | 0.00% | 3.37 | 3.50 | 422252 | 14453.17 | 1.07% |
| 2024-03-15 | 3.27 | 3.44 | 0.12 | 3.61% | 3.25 | 3.46 | 537194 | 18088.91 | 1.35% |
| 2024-03-14 | 3.25 | 3.32 | 0.07 | 2.15% | 3.25 | 3.40 | 455097 | 15164.55 | 1.15% |
| 2024-03-13 | 3.26 | 3.25 | -0.01 | -0.31% | 3.20 | 3.27 | 239901 | 7765.02 | 0.61% |
| 2024-03-12 | 3.33 | 3.26 | -0.08 | -2.40% | 3.24 | 3.35 | 285919 | 9369.25 | 0.72% |
| 2024-03-11 | 3.35 | 3.34 | -0.02 | -0.60% | 3.29 | 3.37 | 205830 | 6833.89 | 0.52% |
| 2024-03-08 | 3.34 | 3.36 | 0.03 | 0.90% | 3.31 | 3.39 | 231404 | 7734.04 | 0.58% |
| 2024-03-07 | 3.28 | 3.33 | 0.03 | 0.91% | 3.28 | 3.42 | 373294 | 12540.90 | 0.94% |
| 2024-03-06 | 3.25 | 3.30 | 0.07 | 2.17% | 3.23 | 3.34 | 211391 | 6956.06 | 0.53% |
| 2024-03-05 | 3.27 | 3.23 | -0.07 | -2.12% | 3.23 | 3.30 | 197761 | 6436.28 | 0.50% |
| 2024-03-04 | 3.32 | 3.30 | -0.02 | -0.60% | 3.26 | 3.34 | 219851 | 7254.74 | 0.55% |
| 2024-03-01 | 3.28 | 3.32 | 0.03 | 0.91% | 3.25 | 3.35 | 276936 | 9127.66 | 0.70% |
| 2024-02-29 | 3.23 | 3.29 | 0.10 | 3.13% | 3.19 | 3.30 | 255537 | 8291.09 | 0.64% |
| 2024-02-28 | 3.30 | 3.19 | -0.13 | -3.92% | 3.18 | 3.33 | 411950 | 13438.83 | 1.04% |
| 2024-02-27 | 3.26 | 3.32 | 0.05 | 1.53% | 3.23 | 3.32 | 221620 | 7249.68 | 0.56% |
| 2024-02-26 | 3.33 | 3.27 | -0.05 | -1.51% | 3.25 | 3.36 | 262192 | 8615.50 | 0.66% |
| 2024-02-23 | 3.34 | 3.32 | -0.02 | -0.60% | 3.25 | 3.37 | 242156 | 8011.02 | 0.61% |
| 2024-02-22 | 3.31 | 3.34 | 0.00 | 0.00% | 3.26 | 3.35 | 234309 | 7763.60 | 0.59% |
| 2024-02-21 | 3.32 | 3.34 | 0.00 | 0.00% | 3.28 | 3.41 | 382511 | 12810.15 | 0.96% |
| 2024-02-20 | 3.17 | 3.34 | 0.09 | 2.77% | 3.17 | 3.35 | 370616 | 12193.63 | 0.93% |
| 2024-02-19 | 3.24 | 3.25 | -0.01 | -0.31% | 3.12 | 3.32 | 599893 | 19267.58 | 1.51% |
| 2024-02-08 | 3.13 | 3.26 | 0.17 | 5.50% | 3.09 | 3.37 | 609432 | 19996.70 | 1.54% |
| 2024-02-07 | 2.82 | 3.09 | 0.27 | 9.57% | 2.78 | 3.10 | 609048 | 18245.06 | 1.54% |