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 | 3.59 | 3.62 | 0.01 | 0.28% | 3.59 | 3.66 | 234313 | 8484.07 | 2.12% |
| 2024-05-08 | 3.67 | 3.61 | -0.09 | -2.43% | 3.59 | 3.69 | 208690 | 7569.79 | 1.89% |
| 2024-05-07 | 3.71 | 3.70 | -0.03 | -0.80% | 3.66 | 3.73 | 243972 | 9000.20 | 2.21% |
| 2024-05-06 | 3.64 | 3.73 | 0.11 | 3.04% | 3.61 | 3.79 | 398395 | 14759.67 | 3.61% |
| 2024-04-30 | 3.60 | 3.62 | 0.02 | 0.56% | 3.55 | 3.64 | 233121 | 8396.58 | 2.11% |
| 2024-04-29 | 3.65 | 3.60 | 0.07 | 1.98% | 3.54 | 3.66 | 377312 | 13539.88 | 3.42% |
| 2024-04-26 | 3.35 | 3.53 | 0.15 | 4.44% | 3.31 | 3.54 | 318853 | 10993.24 | 2.89% |
| 2024-04-25 | 3.33 | 3.38 | 0.00 | 0.00% | 3.32 | 3.43 | 153215 | 5181.58 | 1.39% |
| 2024-04-24 | 3.41 | 3.38 | -0.07 | -2.03% | 3.26 | 3.44 | 236965 | 7962.89 | 2.15% |
| 2024-04-23 | 3.43 | 3.45 | 0.00 | 0.00% | 3.37 | 3.48 | 175268 | 6007.52 | 1.59% |
| 2024-04-22 | 3.52 | 3.45 | -0.08 | -2.27% | 3.43 | 3.57 | 220427 | 7671.46 | 2.00% |
| 2024-04-19 | 3.43 | 3.53 | 0.07 | 2.02% | 3.39 | 3.59 | 291614 | 10256.53 | 2.64% |
| 2024-04-18 | 3.50 | 3.46 | -0.05 | -1.42% | 3.43 | 3.52 | 231048 | 8011.59 | 2.09% |
| 2024-04-17 | 3.45 | 3.51 | 0.13 | 3.85% | 3.45 | 3.58 | 274719 | 9626.41 | 2.49% |
| 2024-04-16 | 3.57 | 3.38 | -0.23 | -6.37% | 3.35 | 3.58 | 399077 | 13706.97 | 3.61% |
| 2024-04-15 | 3.61 | 3.61 | -0.07 | -1.90% | 3.44 | 3.72 | 484621 | 17439.51 | 4.39% |
| 2024-04-12 | 3.50 | 3.68 | 0.15 | 4.25% | 3.50 | 3.88 | 621268 | 22695.12 | 5.63% |
| 2024-04-11 | 3.58 | 3.53 | -0.09 | -2.49% | 3.49 | 3.59 | 302581 | 10692.11 | 2.74% |
| 2024-04-10 | 3.51 | 3.62 | 0.09 | 2.55% | 3.49 | 3.63 | 439297 | 15665.60 | 3.98% |
| 2024-04-09 | 3.47 | 3.53 | 0.03 | 0.86% | 3.43 | 3.57 | 339965 | 11930.44 | 3.08% |
| 2024-04-08 | 3.50 | 3.50 | -0.02 | -0.57% | 3.49 | 3.68 | 476415 | 16885.06 | 4.31% |
| 2024-04-03 | 3.63 | 3.52 | -0.11 | -3.03% | 3.49 | 3.77 | 851540 | 30755.34 | 7.71% |
| 2024-04-02 | 3.32 | 3.63 | 0.33 | 10.00% | 3.30 | 3.63 | 297614 | 10566.48 | 2.70% |
| 2024-04-01 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.30 | 132258 | 4335.76 | 1.20% |
| 2024-03-29 | 3.22 | 3.25 | 0.01 | 0.31% | 3.22 | 3.26 | 106605 | 3452.92 | 0.97% |
| 2024-03-28 | 3.19 | 3.24 | 0.05 | 1.57% | 3.19 | 3.25 | 106696 | 3444.05 | 0.97% |
| 2024-03-27 | 3.29 | 3.19 | -0.10 | -3.04% | 3.19 | 3.29 | 155510 | 5028.11 | 1.41% |
| 2024-03-26 | 3.24 | 3.29 | 0.06 | 1.86% | 3.22 | 3.31 | 195154 | 6359.43 | 1.77% |
| 2024-03-25 | 3.23 | 3.23 | 0.00 | 0.00% | 3.22 | 3.29 | 140359 | 4567.87 | 1.27% |
| 2024-03-22 | 3.28 | 3.23 | -0.05 | -1.52% | 3.21 | 3.29 | 125226 | 4066.37 | 1.13% |
| 2024-03-21 | 3.29 | 3.28 | -0.01 | -0.30% | 3.25 | 3.32 | 110776 | 3630.07 | 1.00% |
| 2024-03-20 | 3.25 | 3.29 | 0.05 | 1.54% | 3.23 | 3.30 | 133496 | 4360.17 | 1.21% |
| 2024-03-19 | 3.26 | 3.24 | -0.03 | -0.92% | 3.23 | 3.27 | 125232 | 4072.03 | 1.13% |
| 2024-03-18 | 3.25 | 3.27 | 0.02 | 0.62% | 3.23 | 3.27 | 155297 | 5047.88 | 1.41% |
| 2024-03-15 | 3.20 | 3.25 | 0.05 | 1.56% | 3.16 | 3.26 | 119718 | 3846.23 | 1.08% |
| 2024-03-14 | 3.21 | 3.20 | -0.03 | -0.93% | 3.16 | 3.23 | 93528 | 2988.74 | 0.85% |
| 2024-03-13 | 3.24 | 3.23 | -0.02 | -0.62% | 3.19 | 3.27 | 110492 | 3557.08 | 1.00% |
| 2024-03-12 | 3.18 | 3.25 | 0.06 | 1.88% | 3.17 | 3.26 | 158674 | 5102.67 | 1.44% |
| 2024-03-11 | 3.15 | 3.19 | 0.05 | 1.59% | 3.13 | 3.19 | 124203 | 3929.10 | 1.12% |
| 2024-03-08 | 3.12 | 3.14 | 0.01 | 0.32% | 3.10 | 3.16 | 89095 | 2790.08 | 0.81% |
| 2024-03-07 | 3.13 | 3.13 | 0.01 | 0.32% | 3.12 | 3.20 | 146959 | 4635.54 | 1.33% |
| 2024-03-06 | 3.09 | 3.12 | 0.01 | 0.32% | 3.09 | 3.15 | 113155 | 3527.28 | 1.02% |
| 2024-03-05 | 3.20 | 3.11 | -0.06 | -1.89% | 3.09 | 3.21 | 152735 | 4790.44 | 1.38% |
| 2024-03-04 | 3.23 | 3.17 | -0.06 | -1.86% | 3.13 | 3.23 | 168509 | 5348.42 | 1.53% |
| 2024-03-01 | 3.24 | 3.23 | -0.01 | -0.31% | 3.19 | 3.26 | 160159 | 5159.09 | 1.45% |
| 2024-02-29 | 3.16 | 3.24 | 0.06 | 1.89% | 3.16 | 3.27 | 236897 | 7630.21 | 2.15% |
| 2024-02-28 | 3.35 | 3.18 | -0.17 | -5.07% | 3.16 | 3.45 | 391979 | 12954.13 | 3.55% |
| 2024-02-27 | 3.28 | 3.35 | 0.06 | 1.82% | 3.23 | 3.35 | 241584 | 8014.62 | 2.19% |
| 2024-02-26 | 3.24 | 3.29 | 0.00 | 0.00% | 3.22 | 3.34 | 291228 | 9581.33 | 2.64% |
| 2024-02-23 | 3.10 | 3.29 | 0.16 | 5.11% | 3.10 | 3.39 | 486690 | 15710.11 | 4.41% |
| 2024-02-22 | 3.08 | 3.13 | 0.02 | 0.64% | 3.07 | 3.13 | 255283 | 7916.55 | 2.31% |
| 2024-02-21 | 3.07 | 3.11 | 0.06 | 1.97% | 3.05 | 3.15 | 352535 | 10971.52 | 3.19% |
| 2024-02-20 | 3.05 | 3.05 | -0.02 | -0.65% | 2.99 | 3.06 | 212342 | 6430.91 | 1.92% |
| 2024-02-19 | 3.05 | 3.07 | 0.04 | 1.32% | 3.03 | 3.10 | 299654 | 9177.42 | 2.71% |
| 2024-02-08 | 2.91 | 3.03 | 0.12 | 4.12% | 2.76 | 3.03 | 332018 | 9722.67 | 3.01% |
| 2024-02-07 | 3.00 | 2.91 | -0.08 | -2.68% | 2.86 | 3.02 | 364081 | 10611.06 | 3.30% |
| 2024-02-06 | 2.80 | 2.99 | 0.16 | 5.65% | 2.72 | 3.02 | 411986 | 11833.49 | 3.73% |
| 2024-02-05 | 3.00 | 2.83 | -0.19 | -6.29% | 2.72 | 3.01 | 497095 | 14129.67 | 4.50% |
| 2024-02-02 | 3.08 | 3.02 | -0.04 | -1.31% | 2.94 | 3.15 | 438330 | 13330.09 | 3.97% |
| 2024-02-01 | 3.11 | 3.06 | -0.14 | -4.38% | 3.02 | 3.18 | 457648 | 14130.07 | 4.14% |
| 2024-01-31 | 3.16 | 3.20 | -0.03 | -0.93% | 3.13 | 3.35 | 610639 | 19786.58 | 5.53% |