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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.19 | 3.16 | -0.01 | -0.32% | 3.16 | 3.21 | 297104 | 9451.73 | 1.18% |
| 2024-05-09 | 3.14 | 3.17 | 0.02 | 0.63% | 3.12 | 3.22 | 346288 | 10999.67 | 1.37% |
| 2024-05-08 | 3.12 | 3.15 | 0.00 | 0.00% | 3.11 | 3.18 | 326011 | 10260.20 | 1.29% |
| 2024-05-07 | 3.16 | 3.15 | -0.01 | -0.32% | 3.11 | 3.16 | 323265 | 10127.20 | 1.28% |
| 2024-05-06 | 3.13 | 3.16 | 0.06 | 1.94% | 3.12 | 3.17 | 455568 | 14373.39 | 1.81% |
| 2024-04-30 | 3.00 | 3.10 | 0.09 | 2.99% | 2.99 | 3.11 | 576944 | 17710.40 | 2.29% |
| 2024-04-29 | 3.01 | 3.01 | 0.00 | 0.00% | 2.98 | 3.03 | 488455 | 14644.40 | 1.94% |
| 2024-04-26 | 2.90 | 3.01 | 0.18 | 6.36% | 2.89 | 3.04 | 815241 | 24377.16 | 3.24% |
| 2024-04-25 | 2.82 | 2.83 | 0.01 | 0.35% | 2.80 | 2.85 | 221975 | 6288.05 | 0.88% |
| 2024-04-24 | 2.80 | 2.82 | 0.01 | 0.36% | 2.78 | 2.82 | 206266 | 5778.53 | 0.82% |
| 2024-04-23 | 2.78 | 2.81 | 0.04 | 1.44% | 2.76 | 2.82 | 240593 | 6712.01 | 0.96% |
| 2024-04-22 | 2.78 | 2.77 | -0.02 | -0.72% | 2.75 | 2.81 | 226536 | 6313.07 | 0.90% |
| 2024-04-19 | 2.80 | 2.79 | -0.02 | -0.71% | 2.78 | 2.84 | 251478 | 7055.46 | 1.00% |
| 2024-04-18 | 2.85 | 2.81 | -0.04 | -1.40% | 2.80 | 2.89 | 381877 | 10828.77 | 1.52% |
| 2024-04-17 | 2.76 | 2.85 | 0.11 | 4.01% | 2.75 | 2.85 | 373747 | 10484.44 | 1.48% |
| 2024-04-16 | 2.83 | 2.74 | -0.10 | -3.52% | 2.72 | 2.85 | 393804 | 10903.35 | 1.56% |
| 2024-04-15 | 2.83 | 2.84 | 0.01 | 0.35% | 2.77 | 2.87 | 431444 | 12187.52 | 1.71% |
| 2024-04-12 | 2.90 | 2.83 | -0.08 | -2.75% | 2.79 | 2.91 | 607052 | 17292.23 | 2.41% |
| 2024-04-11 | 2.96 | 2.91 | -0.08 | -2.68% | 2.87 | 2.97 | 424955 | 12411.22 | 1.69% |
| 2024-04-10 | 3.02 | 2.99 | -0.04 | -1.32% | 2.97 | 3.02 | 217583 | 6515.83 | 0.86% |
| 2024-04-09 | 3.00 | 3.03 | 0.04 | 1.34% | 2.96 | 3.03 | 246408 | 7379.56 | 0.98% |
| 2024-04-08 | 3.03 | 2.99 | -0.04 | -1.32% | 2.99 | 3.04 | 258565 | 7792.44 | 1.03% |
| 2024-04-03 | 3.00 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 259079 | 7822.51 | 1.03% |
| 2024-04-02 | 3.01 | 3.01 | 0.01 | 0.33% | 2.98 | 3.02 | 232140 | 6963.88 | 0.92% |
| 2024-04-01 | 2.95 | 3.00 | 0.05 | 1.69% | 2.94 | 3.00 | 241736 | 7211.01 | 0.96% |
| 2024-03-29 | 2.92 | 2.95 | 0.02 | 0.68% | 2.91 | 2.96 | 182756 | 5354.17 | 0.73% |
| 2024-03-28 | 2.90 | 2.93 | 0.02 | 0.69% | 2.87 | 2.96 | 243948 | 7126.73 | 0.97% |
| 2024-03-27 | 2.93 | 2.91 | -0.02 | -0.68% | 2.91 | 2.97 | 255792 | 7530.35 | 1.02% |
| 2024-03-26 | 2.94 | 2.93 | -0.02 | -0.68% | 2.89 | 2.96 | 274886 | 8036.67 | 1.09% |
| 2024-03-25 | 3.00 | 2.95 | -0.06 | -1.99% | 2.95 | 3.01 | 232671 | 6944.74 | 0.92% |
| 2024-03-22 | 3.04 | 3.01 | -0.05 | -1.63% | 2.97 | 3.06 | 289840 | 8717.13 | 1.15% |
| 2024-03-21 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.07 | 223982 | 6842.33 | 0.89% |
| 2024-03-20 | 3.04 | 3.06 | 0.02 | 0.66% | 3.02 | 3.07 | 245763 | 7497.80 | 0.98% |
| 2024-03-19 | 3.05 | 3.04 | -0.02 | -0.65% | 3.04 | 3.09 | 340176 | 10423.41 | 1.35% |
| 2024-03-18 | 2.98 | 3.06 | 0.09 | 3.03% | 2.97 | 3.06 | 454439 | 13748.56 | 1.80% |
| 2024-03-15 | 2.94 | 2.97 | 0.02 | 0.68% | 2.93 | 2.97 | 258017 | 7642.22 | 1.02% |
| 2024-03-14 | 2.96 | 2.95 | 0.00 | 0.00% | 2.92 | 3.02 | 324578 | 9622.32 | 1.29% |
| 2024-03-13 | 2.94 | 2.95 | 0.00 | 0.00% | 2.90 | 2.96 | 284546 | 8334.76 | 1.13% |
| 2024-03-12 | 2.90 | 2.95 | 0.06 | 2.08% | 2.90 | 2.97 | 364935 | 10718.86 | 1.45% |
| 2024-03-11 | 2.84 | 2.89 | 0.06 | 2.12% | 2.83 | 2.89 | 236484 | 6775.99 | 0.94% |
| 2024-03-08 | 2.84 | 2.83 | -0.02 | -0.70% | 2.82 | 2.86 | 200442 | 5686.22 | 0.80% |
| 2024-03-07 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.89 | 235393 | 6745.42 | 0.93% |
| 2024-03-06 | 2.86 | 2.87 | -0.01 | -0.35% | 2.83 | 2.89 | 220598 | 6319.59 | 0.88% |
| 2024-03-05 | 2.93 | 2.88 | -0.06 | -2.04% | 2.86 | 2.94 | 254038 | 7326.16 | 1.01% |
| 2024-03-04 | 2.90 | 2.94 | 0.05 | 1.73% | 2.89 | 2.95 | 374046 | 10921.73 | 1.49% |
| 2024-03-01 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 284432 | 8203.15 | 1.13% |
| 2024-02-29 | 2.82 | 2.89 | 0.05 | 1.76% | 2.81 | 2.89 | 409522 | 11736.28 | 1.63% |
| 2024-02-28 | 2.94 | 2.84 | -0.11 | -3.73% | 2.84 | 3.03 | 557550 | 16433.55 | 2.21% |
| 2024-02-27 | 2.92 | 2.95 | 0.03 | 1.03% | 2.90 | 2.95 | 312345 | 9136.65 | 1.24% |
| 2024-02-26 | 2.94 | 2.92 | -0.01 | -0.34% | 2.90 | 2.98 | 416944 | 12204.07 | 1.66% |
| 2024-02-23 | 2.89 | 2.93 | 0.04 | 1.38% | 2.87 | 2.94 | 301806 | 8764.37 | 1.20% |
| 2024-02-22 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 257188 | 7395.45 | 1.02% |
| 2024-02-21 | 2.84 | 2.87 | 0.02 | 0.70% | 2.80 | 2.93 | 384920 | 11071.78 | 1.53% |
| 2024-02-20 | 2.80 | 2.85 | 0.02 | 0.71% | 2.78 | 2.88 | 356954 | 10151.42 | 1.42% |
| 2024-02-19 | 2.83 | 2.83 | 0.03 | 1.07% | 2.78 | 2.87 | 575463 | 16248.12 | 2.28% |
| 2024-02-08 | 2.64 | 2.80 | 0.18 | 6.87% | 2.57 | 2.81 | 901894 | 24086.11 | 3.58% |
| 2024-02-07 | 2.59 | 2.62 | 0.04 | 1.55% | 2.56 | 2.69 | 608958 | 16006.72 | 2.42% |
| 2024-02-06 | 2.48 | 2.58 | 0.08 | 3.20% | 2.41 | 2.63 | 637034 | 16095.13 | 2.53% |
| 2024-02-05 | 2.65 | 2.50 | -0.16 | -6.02% | 2.44 | 2.65 | 550461 | 13873.76 | 2.19% |
| 2024-02-02 | 2.80 | 2.66 | -0.13 | -4.66% | 2.58 | 2.83 | 487748 | 13191.36 | 1.94% |
| 2024-02-01 | 2.83 | 2.79 | -0.06 | -2.11% | 2.75 | 2.87 | 322499 | 9047.67 | 1.28% |
| 2024-01-31 | 2.97 | 2.85 | -0.13 | -4.36% | 2.84 | 2.97 | 385273 | 11151.09 | 1.53% |