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 | 3.87 | 3.96 | 0.10 | 2.59% | 3.84 | 3.99 | 176770 | 6967.81 | 1.39% |
| 2024-05-08 | 3.84 | 3.86 | 0.01 | 0.26% | 3.80 | 3.90 | 159266 | 6116.34 | 1.26% |
| 2024-05-07 | 3.84 | 3.85 | 0.02 | 0.52% | 3.74 | 3.87 | 193809 | 7371.49 | 1.53% |
| 2024-05-06 | 3.78 | 3.83 | 0.09 | 2.41% | 3.71 | 3.83 | 209999 | 7948.65 | 1.66% |
| 2024-04-30 | 3.64 | 3.74 | 0.09 | 2.47% | 3.64 | 3.83 | 285115 | 10654.55 | 2.25% |
| 2024-04-29 | 3.59 | 3.65 | 0.14 | 3.99% | 3.49 | 3.71 | 442377 | 15996.63 | 3.49% |
| 2024-04-26 | 3.44 | 3.51 | 0.32 | 10.03% | 3.44 | 3.51 | 93266 | 3269.01 | 0.74% |
| 2024-04-25 | 3.12 | 3.19 | 0.06 | 1.92% | 3.12 | 3.20 | 75477 | 2395.91 | 0.60% |
| 2024-04-24 | 3.12 | 3.13 | 0.01 | 0.32% | 3.08 | 3.14 | 73997 | 2300.55 | 0.58% |
| 2024-04-23 | 3.13 | 3.12 | -0.02 | -0.64% | 3.11 | 3.17 | 78275 | 2453.47 | 0.62% |
| 2024-04-22 | 3.24 | 3.14 | -0.10 | -3.09% | 3.13 | 3.24 | 69912 | 2207.84 | 0.55% |
| 2024-04-19 | 3.19 | 3.24 | 0.03 | 0.93% | 3.17 | 3.32 | 88639 | 2892.99 | 0.70% |
| 2024-04-18 | 3.31 | 3.21 | -0.09 | -2.73% | 3.19 | 3.35 | 104251 | 3388.15 | 0.82% |
| 2024-04-17 | 3.11 | 3.30 | 0.20 | 6.45% | 3.11 | 3.31 | 108675 | 3528.47 | 0.86% |
| 2024-04-16 | 3.34 | 3.10 | -0.34 | -9.88% | 3.10 | 3.41 | 157930 | 5101.25 | 1.25% |
| 2024-04-15 | 3.48 | 3.44 | -0.07 | -1.99% | 3.38 | 3.56 | 118133 | 4093.29 | 0.93% |
| 2024-04-12 | 3.56 | 3.51 | -0.04 | -1.13% | 3.50 | 3.58 | 66059 | 2332.39 | 0.52% |
| 2024-04-11 | 3.51 | 3.55 | 0.03 | 0.85% | 3.45 | 3.59 | 74267 | 2634.14 | 0.59% |
| 2024-04-10 | 3.50 | 3.52 | 0.01 | 0.28% | 3.47 | 3.54 | 76282 | 2674.99 | 0.60% |
| 2024-04-09 | 3.53 | 3.51 | 0.01 | 0.29% | 3.49 | 3.55 | 67880 | 2384.78 | 0.54% |
| 2024-04-08 | 3.47 | 3.50 | 0.02 | 0.57% | 3.44 | 3.53 | 92479 | 3233.48 | 0.73% |
| 2024-04-03 | 3.47 | 3.48 | 0.02 | 0.58% | 3.42 | 3.50 | 84020 | 2908.61 | 0.66% |
| 2024-04-02 | 3.41 | 3.46 | 0.06 | 1.76% | 3.40 | 3.47 | 74903 | 2580.95 | 0.59% |
| 2024-04-01 | 3.35 | 3.40 | 0.07 | 2.10% | 3.34 | 3.40 | 63013 | 2121.73 | 0.50% |
| 2024-03-29 | 3.33 | 3.33 | 0.00 | 0.00% | 3.32 | 3.35 | 66197 | 2207.28 | 0.52% |
| 2024-03-28 | 3.31 | 3.33 | 0.01 | 0.30% | 3.28 | 3.36 | 49072 | 1633.32 | 0.39% |
| 2024-03-27 | 3.39 | 3.32 | -0.05 | -1.48% | 3.32 | 3.41 | 54395 | 1828.37 | 0.43% |
| 2024-03-26 | 3.36 | 3.37 | 0.00 | 0.00% | 3.33 | 3.38 | 63885 | 2142.70 | 0.50% |
| 2024-03-25 | 3.41 | 3.37 | -0.03 | -0.88% | 3.37 | 3.43 | 67030 | 2281.71 | 0.53% |
| 2024-03-22 | 3.45 | 3.40 | -0.05 | -1.45% | 3.39 | 3.46 | 64495 | 2198.25 | 0.51% |
| 2024-03-21 | 3.45 | 3.45 | 0.00 | 0.00% | 3.42 | 3.47 | 55701 | 1920.84 | 0.44% |
| 2024-03-20 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.47 | 69483 | 2391.52 | 0.55% |
| 2024-03-19 | 3.47 | 3.44 | -0.02 | -0.58% | 3.44 | 3.48 | 47597 | 1645.41 | 0.38% |
| 2024-03-18 | 3.44 | 3.46 | 0.02 | 0.58% | 3.43 | 3.47 | 64862 | 2236.05 | 0.51% |
| 2024-03-15 | 3.40 | 3.44 | 0.04 | 1.18% | 3.37 | 3.46 | 77982 | 2666.52 | 0.61% |
| 2024-03-14 | 3.41 | 3.40 | 0.00 | 0.00% | 3.36 | 3.44 | 60459 | 2058.58 | 0.48% |
| 2024-03-13 | 3.46 | 3.40 | -0.06 | -1.73% | 3.39 | 3.46 | 56992 | 1942.05 | 0.45% |
| 2024-03-12 | 3.39 | 3.46 | 0.07 | 2.06% | 3.35 | 3.47 | 103132 | 3525.65 | 0.81% |
| 2024-03-11 | 3.34 | 3.39 | 0.05 | 1.50% | 3.33 | 3.40 | 71304 | 2402.80 | 0.56% |
| 2024-03-08 | 3.34 | 3.34 | 0.03 | 0.91% | 3.27 | 3.36 | 74060 | 2458.56 | 0.76% |
| 2024-03-07 | 3.31 | 3.31 | 0.01 | 0.30% | 3.28 | 3.36 | 68451 | 2273.47 | 0.70% |
| 2024-03-06 | 3.24 | 3.30 | 0.06 | 1.85% | 3.22 | 3.34 | 91598 | 3016.25 | 0.94% |
| 2024-03-05 | 3.34 | 3.24 | -0.11 | -3.28% | 3.22 | 3.34 | 85495 | 2784.72 | 0.88% |
| 2024-03-04 | 3.37 | 3.35 | 0.00 | 0.00% | 3.29 | 3.39 | 82128 | 2731.75 | 0.84% |
| 2024-03-01 | 3.31 | 3.35 | 0.05 | 1.52% | 3.29 | 3.36 | 84265 | 2807.92 | 0.86% |
| 2024-02-29 | 3.21 | 3.30 | 0.08 | 2.48% | 3.20 | 3.30 | 96213 | 3129.96 | 0.99% |
| 2024-02-28 | 3.39 | 3.22 | -0.15 | -4.45% | 3.21 | 3.47 | 151854 | 5077.81 | 1.56% |
| 2024-02-27 | 3.31 | 3.37 | 0.04 | 1.20% | 3.29 | 3.38 | 79353 | 2655.54 | 0.81% |
| 2024-02-26 | 3.32 | 3.33 | 0.01 | 0.30% | 3.30 | 3.37 | 89982 | 2998.64 | 0.92% |
| 2024-02-23 | 3.29 | 3.32 | 0.06 | 1.84% | 3.25 | 3.33 | 70700 | 2324.32 | 0.73% |
| 2024-02-22 | 3.22 | 3.26 | 0.02 | 0.62% | 3.21 | 3.28 | 57374 | 1868.31 | 0.59% |
| 2024-02-21 | 3.19 | 3.24 | 0.06 | 1.89% | 3.15 | 3.30 | 82233 | 2668.16 | 0.84% |
| 2024-02-20 | 3.18 | 3.18 | 0.00 | 0.00% | 3.13 | 3.21 | 66579 | 2115.08 | 0.68% |
| 2024-02-19 | 3.06 | 3.18 | 0.12 | 3.92% | 3.04 | 3.21 | 130830 | 4122.66 | 1.34% |
| 2024-02-08 | 2.93 | 3.06 | 0.16 | 5.52% | 2.83 | 3.08 | 175683 | 5198.57 | 1.80% |
| 2024-02-07 | 3.04 | 2.90 | -0.14 | -4.61% | 2.83 | 3.04 | 181652 | 5271.54 | 1.86% |
| 2024-02-06 | 2.85 | 3.04 | 0.10 | 3.40% | 2.72 | 3.12 | 230660 | 6653.21 | 2.37% |
| 2024-02-05 | 3.26 | 2.94 | -0.33 | -10.09% | 2.94 | 3.28 | 180770 | 5412.55 | 1.85% |
| 2024-02-02 | 3.51 | 3.27 | -0.19 | -5.49% | 3.13 | 3.51 | 136566 | 4579.53 | 1.40% |
| 2024-02-01 | 3.53 | 3.46 | -0.09 | -2.54% | 3.41 | 3.54 | 99723 | 3473.12 | 1.02% |
| 2024-01-31 | 3.67 | 3.55 | -0.11 | -3.01% | 3.52 | 3.72 | 131213 | 4739.72 | 1.35% |