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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.03 | 3.01 | -0.03 | -0.99% | 3.01 | 3.04 | 368498 | 11133.13 | 0.42% |
| 2024-05-07 | 3.00 | 3.04 | 0.03 | 1.00% | 2.98 | 3.07 | 856988 | 25878.04 | 0.97% |
| 2024-05-06 | 3.02 | 3.01 | 0.03 | 1.01% | 2.99 | 3.03 | 609816 | 18359.12 | 0.69% |
| 2024-04-30 | 3.03 | 2.98 | -0.12 | -3.87% | 2.96 | 3.04 | 1059396 | 31745.23 | 1.20% |
| 2024-04-29 | 3.06 | 3.10 | 0.04 | 1.31% | 3.04 | 3.11 | 1016373 | 31276.38 | 1.15% |
| 2024-04-26 | 2.96 | 3.06 | 0.13 | 4.44% | 2.95 | 3.06 | 1145997 | 34503.84 | 1.30% |
| 2024-04-25 | 2.96 | 2.93 | -0.04 | -1.35% | 2.93 | 2.97 | 395723 | 11665.29 | 0.45% |
| 2024-04-24 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.97 | 300086 | 8872.65 | 0.34% |
| 2024-04-23 | 2.97 | 2.95 | -0.01 | -0.34% | 2.94 | 2.98 | 428397 | 12667.18 | 0.49% |
| 2024-04-22 | 2.96 | 2.96 | -0.01 | -0.34% | 2.94 | 3.00 | 430717 | 12789.76 | 0.49% |
| 2024-04-19 | 2.98 | 2.97 | -0.04 | -1.33% | 2.93 | 3.02 | 591546 | 17594.63 | 0.67% |
| 2024-04-18 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.05 | 735990 | 22191.24 | 0.84% |
| 2024-04-17 | 2.95 | 3.01 | 0.06 | 2.03% | 2.93 | 3.01 | 586342 | 17444.51 | 0.67% |
| 2024-04-16 | 3.03 | 2.95 | -0.08 | -2.64% | 2.95 | 3.06 | 782955 | 23575.27 | 0.89% |
| 2024-04-15 | 2.93 | 3.03 | 0.13 | 4.48% | 2.92 | 3.07 | 1057965 | 31842.69 | 1.20% |
| 2024-04-12 | 2.97 | 2.90 | -0.07 | -2.36% | 2.90 | 2.98 | 462663 | 13545.22 | 0.53% |
| 2024-04-11 | 2.93 | 2.97 | 0.02 | 0.68% | 2.93 | 2.99 | 325790 | 9673.62 | 0.37% |
| 2024-04-10 | 3.00 | 2.95 | -0.05 | -1.67% | 2.93 | 3.01 | 425875 | 12640.84 | 0.48% |
| 2024-04-09 | 3.00 | 3.00 | 0.01 | 0.33% | 2.99 | 3.02 | 302282 | 9072.84 | 0.34% |
| 2024-04-08 | 3.00 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 456350 | 13699.24 | 0.52% |
| 2024-04-03 | 3.03 | 3.01 | -0.02 | -0.66% | 3.01 | 3.04 | 327268 | 9883.01 | 0.37% |
| 2024-04-02 | 3.06 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 424946 | 12909.07 | 0.48% |
| 2024-04-01 | 3.03 | 3.05 | 0.03 | 0.99% | 3.03 | 3.06 | 468065 | 14246.51 | 0.53% |
| 2024-03-29 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.02 | 420863 | 12602.13 | 0.48% |
| 2024-03-28 | 2.97 | 3.00 | 0.03 | 1.01% | 2.96 | 3.03 | 512191 | 15358.26 | 0.58% |
| 2024-03-27 | 3.03 | 2.97 | -0.07 | -2.30% | 2.97 | 3.03 | 434462 | 13025.03 | 0.49% |
| 2024-03-26 | 3.03 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 421684 | 12757.33 | 0.48% |
| 2024-03-25 | 3.08 | 3.03 | -0.06 | -1.94% | 3.03 | 3.09 | 587324 | 17963.44 | 0.67% |
| 2024-03-22 | 3.15 | 3.09 | -0.06 | -1.90% | 3.09 | 3.16 | 591028 | 18371.05 | 0.67% |
| 2024-03-21 | 3.15 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 525980 | 16566.88 | 0.60% |
| 2024-03-20 | 3.14 | 3.14 | 0.01 | 0.32% | 3.11 | 3.16 | 515268 | 16149.54 | 0.59% |
| 2024-03-19 | 3.18 | 3.13 | -0.06 | -1.88% | 3.13 | 3.18 | 594236 | 18742.81 | 0.67% |
| 2024-03-18 | 3.14 | 3.19 | 0.05 | 1.59% | 3.13 | 3.21 | 871249 | 27654.50 | 0.99% |
| 2024-03-15 | 3.11 | 3.14 | 0.01 | 0.32% | 3.09 | 3.14 | 498010 | 15487.68 | 0.57% |
| 2024-03-14 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.16 | 554577 | 17359.82 | 0.63% |
| 2024-03-13 | 3.15 | 3.12 | -0.05 | -1.58% | 3.11 | 3.16 | 659718 | 20639.28 | 0.75% |
| 2024-03-12 | 3.14 | 3.17 | 0.03 | 0.96% | 3.12 | 3.17 | 718136 | 22613.41 | 0.82% |
| 2024-03-11 | 3.10 | 3.14 | 0.03 | 0.96% | 3.10 | 3.14 | 558942 | 17482.83 | 0.63% |
| 2024-03-08 | 3.14 | 3.11 | -0.04 | -1.27% | 3.07 | 3.15 | 875791 | 27234.61 | 0.99% |
| 2024-03-07 | 3.19 | 3.15 | -0.04 | -1.25% | 3.15 | 3.24 | 814879 | 25973.43 | 0.93% |
| 2024-03-06 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.22 | 616315 | 19683.37 | 0.70% |
| 2024-03-05 | 3.22 | 3.18 | -0.06 | -1.85% | 3.17 | 3.24 | 764165 | 24436.66 | 0.87% |
| 2024-03-04 | 3.27 | 3.24 | -0.04 | -1.22% | 3.20 | 3.27 | 895691 | 28937.73 | 1.02% |
| 2024-03-01 | 3.29 | 3.28 | -0.04 | -1.20% | 3.25 | 3.30 | 1312674 | 42957.43 | 1.49% |
| 2024-02-29 | 3.23 | 3.32 | 0.06 | 1.84% | 3.23 | 3.32 | 1858664 | 60796.59 | 2.11% |
| 2024-02-28 | 3.21 | 3.26 | 0.05 | 1.56% | 3.21 | 3.42 | 2845006 | 93924.84 | 3.23% |
| 2024-02-27 | 3.17 | 3.21 | 0.02 | 0.63% | 3.16 | 3.21 | 1119886 | 35743.59 | 1.27% |
| 2024-02-26 | 3.22 | 3.19 | -0.04 | -1.24% | 3.16 | 3.22 | 1115111 | 35603.11 | 1.27% |
| 2024-02-23 | 3.23 | 3.23 | -0.01 | -0.31% | 3.20 | 3.26 | 1078328 | 34789.99 | 1.22% |
| 2024-02-22 | 3.19 | 3.24 | 0.03 | 0.93% | 3.17 | 3.25 | 1401912 | 44972.24 | 1.59% |
| 2024-02-21 | 3.18 | 3.21 | -0.04 | -1.23% | 3.15 | 3.34 | 2233069 | 72282.67 | 2.54% |
| 2024-02-20 | 3.07 | 3.25 | 0.16 | 5.18% | 3.05 | 3.25 | 2053233 | 64712.22 | 2.33% |
| 2024-02-19 | 3.08 | 3.09 | 0.03 | 0.98% | 3.01 | 3.10 | 1515272 | 46394.60 | 1.72% |
| 2024-02-08 | 3.06 | 3.06 | 0.03 | 0.99% | 3.00 | 3.12 | 1659488 | 50628.80 | 1.88% |
| 2024-02-07 | 3.01 | 3.03 | 0.03 | 1.00% | 2.96 | 3.10 | 1858194 | 56431.27 | 2.11% |
| 2024-02-06 | 2.72 | 3.00 | 0.27 | 9.89% | 2.66 | 3.00 | 2107820 | 60417.34 | 2.39% |
| 2024-02-05 | 3.00 | 2.73 | -0.29 | -9.60% | 2.72 | 3.06 | 2087258 | 59451.36 | 2.37% |
| 2024-02-02 | 3.16 | 3.02 | -0.15 | -4.73% | 2.91 | 3.21 | 2157218 | 66347.22 | 2.45% |
| 2024-02-01 | 3.30 | 3.17 | -0.22 | -6.49% | 3.05 | 3.31 | 2637693 | 84073.25 | 3.00% |
| 2024-01-31 | 3.28 | 3.39 | 0.03 | 0.89% | 3.28 | 3.55 | 2812677 | 95707.20 | 3.19% |
| 2024-01-30 | 3.33 | 3.36 | -0.06 | -1.75% | 3.31 | 3.54 | 2512559 | 85438.55 | 2.85% |