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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.23 | 3.23 | 0.01 | 0.31% | 3.21 | 3.27 | 114359 | 3699.95 | 1.12% |
| 2024-05-13 | 3.29 | 3.22 | -0.09 | -2.72% | 3.20 | 3.29 | 166930 | 5409.71 | 1.63% |
| 2024-05-10 | 3.39 | 3.31 | -0.05 | -1.49% | 3.31 | 3.40 | 187822 | 6265.16 | 1.84% |
| 2024-05-09 | 3.32 | 3.36 | 0.07 | 2.13% | 3.32 | 3.40 | 203094 | 6860.31 | 1.99% |
| 2024-05-08 | 3.37 | 3.29 | -0.08 | -2.37% | 3.29 | 3.37 | 166406 | 5521.09 | 1.63% |
| 2024-05-07 | 3.31 | 3.37 | 0.06 | 1.81% | 3.27 | 3.39 | 193986 | 6463.86 | 1.90% |
| 2024-05-06 | 3.25 | 3.31 | 0.10 | 3.12% | 3.24 | 3.31 | 182340 | 5988.27 | 1.78% |
| 2024-04-30 | 3.27 | 3.21 | -0.05 | -1.53% | 3.16 | 3.28 | 202593 | 6487.60 | 1.98% |
| 2024-04-29 | 3.09 | 3.26 | 0.16 | 5.16% | 3.08 | 3.26 | 223033 | 7132.20 | 2.18% |
| 2024-04-26 | 3.09 | 3.10 | 0.02 | 0.65% | 3.03 | 3.12 | 184564 | 5693.89 | 1.81% |
| 2024-04-25 | 3.02 | 3.08 | 0.06 | 1.99% | 3.00 | 3.12 | 166412 | 5126.22 | 1.63% |
| 2024-04-24 | 2.95 | 3.02 | 0.07 | 2.37% | 2.94 | 3.02 | 146936 | 4397.07 | 1.44% |
| 2024-04-23 | 2.96 | 2.95 | -0.01 | -0.34% | 2.92 | 3.01 | 156758 | 4642.37 | 1.53% |
| 2024-04-22 | 3.00 | 2.96 | -0.07 | -2.31% | 2.92 | 3.03 | 139478 | 4146.18 | 1.37% |
| 2024-04-19 | 3.02 | 3.03 | 0.00 | 0.00% | 2.97 | 3.06 | 151678 | 4581.67 | 1.48% |
| 2024-04-18 | 3.05 | 3.03 | 0.00 | 0.00% | 2.97 | 3.08 | 201019 | 6099.79 | 1.97% |
| 2024-04-17 | 2.84 | 3.03 | 0.23 | 8.21% | 2.84 | 3.03 | 263864 | 7859.56 | 2.58% |
| 2024-04-16 | 3.05 | 2.80 | -0.28 | -9.09% | 2.79 | 3.07 | 306854 | 8872.12 | 3.00% |
| 2024-04-15 | 3.21 | 3.08 | -0.15 | -4.64% | 3.01 | 3.24 | 295413 | 9157.49 | 2.89% |
| 2024-04-12 | 3.26 | 3.23 | -0.06 | -1.82% | 3.21 | 3.32 | 169799 | 5529.82 | 1.66% |
| 2024-04-11 | 3.26 | 3.29 | -0.01 | -0.30% | 3.25 | 3.36 | 158954 | 5262.29 | 1.56% |
| 2024-04-10 | 3.37 | 3.30 | -0.09 | -2.65% | 3.26 | 3.39 | 186274 | 6161.91 | 1.82% |
| 2024-04-09 | 3.28 | 3.39 | 0.12 | 3.67% | 3.27 | 3.39 | 209103 | 7009.01 | 2.05% |
| 2024-04-08 | 3.37 | 3.27 | -0.14 | -4.11% | 3.27 | 3.40 | 245755 | 8162.37 | 2.41% |
| 2024-04-03 | 3.46 | 3.41 | -0.05 | -1.45% | 3.36 | 3.46 | 227996 | 7752.53 | 2.23% |
| 2024-04-02 | 3.51 | 3.46 | -0.07 | -1.98% | 3.43 | 3.54 | 293372 | 10198.14 | 2.87% |
| 2024-04-01 | 3.48 | 3.53 | 0.07 | 2.02% | 3.46 | 3.54 | 323776 | 11371.97 | 3.17% |
| 2024-03-29 | 3.46 | 3.46 | -0.05 | -1.42% | 3.42 | 3.52 | 336755 | 11645.30 | 3.30% |
| 2024-03-28 | 3.31 | 3.51 | 0.19 | 5.72% | 3.31 | 3.64 | 549507 | 19043.96 | 5.38% |
| 2024-03-27 | 3.52 | 3.32 | -0.27 | -7.52% | 3.31 | 3.53 | 434156 | 14839.41 | 4.25% |
| 2024-03-26 | 3.41 | 3.59 | 0.18 | 5.28% | 3.35 | 3.60 | 575590 | 19972.95 | 5.63% |
| 2024-03-25 | 3.48 | 3.41 | -0.10 | -2.85% | 3.40 | 3.69 | 622979 | 21958.74 | 6.10% |
| 2024-03-22 | 3.64 | 3.51 | -0.22 | -5.90% | 3.49 | 3.71 | 830101 | 29557.64 | 8.13% |
| 2024-03-21 | 4.16 | 3.73 | -0.09 | -2.36% | 3.70 | 4.16 | 1745635 | 68373.38 | 17.09% |
| 2024-03-20 | 3.72 | 3.82 | 0.35 | 10.09% | 3.71 | 3.82 | 324089 | 12240.18 | 3.17% |
| 2024-03-19 | 3.15 | 3.47 | 0.32 | 10.16% | 3.15 | 3.47 | 420391 | 14246.92 | 4.11% |
| 2024-03-18 | 3.16 | 3.15 | 0.01 | 0.32% | 3.10 | 3.17 | 230948 | 7222.75 | 2.26% |
| 2024-03-15 | 3.07 | 3.14 | 0.05 | 1.62% | 3.03 | 3.16 | 273781 | 8523.18 | 2.68% |
| 2024-03-14 | 3.13 | 3.09 | -0.03 | -0.96% | 3.04 | 3.16 | 320451 | 9927.41 | 3.14% |
| 2024-03-13 | 3.08 | 3.12 | 0.08 | 2.63% | 3.02 | 3.26 | 591568 | 18461.46 | 5.79% |
| 2024-03-12 | 2.96 | 3.04 | 0.10 | 3.40% | 2.93 | 3.05 | 292910 | 8731.42 | 2.87% |
| 2024-03-11 | 2.89 | 2.94 | 0.05 | 1.73% | 2.86 | 2.95 | 248150 | 7235.27 | 2.43% |
| 2024-03-08 | 2.89 | 2.89 | 0.00 | 0.00% | 2.84 | 2.93 | 148122 | 4263.20 | 1.45% |
| 2024-03-07 | 2.94 | 2.89 | -0.04 | -1.37% | 2.88 | 2.99 | 158392 | 4646.78 | 1.55% |
| 2024-03-06 | 2.92 | 2.93 | 0.00 | 0.00% | 2.89 | 2.98 | 176409 | 5182.56 | 1.73% |
| 2024-03-05 | 3.03 | 2.93 | -0.11 | -3.62% | 2.91 | 3.03 | 140030 | 4142.98 | 1.37% |
| 2024-03-04 | 3.09 | 3.04 | -0.05 | -1.62% | 2.99 | 3.11 | 131610 | 3992.07 | 1.29% |
| 2024-03-01 | 3.08 | 3.09 | 0.01 | 0.32% | 3.03 | 3.11 | 130258 | 3991.21 | 1.27% |
| 2024-02-29 | 2.97 | 3.08 | 0.09 | 3.01% | 2.95 | 3.08 | 179467 | 5469.30 | 1.76% |
| 2024-02-28 | 3.25 | 2.99 | -0.26 | -8.00% | 2.99 | 3.34 | 293053 | 9229.97 | 2.87% |
| 2024-02-27 | 3.17 | 3.25 | 0.07 | 2.20% | 3.09 | 3.25 | 153480 | 4886.13 | 1.50% |
| 2024-02-26 | 3.15 | 3.18 | 0.10 | 3.25% | 3.07 | 3.25 | 182701 | 5764.30 | 1.79% |
| 2024-02-23 | 3.00 | 3.08 | 0.09 | 3.01% | 2.96 | 3.09 | 162929 | 4917.95 | 1.59% |
| 2024-02-22 | 2.93 | 2.99 | 0.04 | 1.36% | 2.88 | 3.00 | 134860 | 3974.61 | 1.32% |
| 2024-02-21 | 2.81 | 2.95 | 0.12 | 4.24% | 2.79 | 3.04 | 188719 | 5574.59 | 1.85% |
| 2024-02-20 | 2.83 | 2.83 | 0.00 | 0.00% | 2.76 | 2.87 | 103393 | 2904.37 | 1.01% |
| 2024-02-19 | 2.76 | 2.83 | 0.14 | 5.20% | 2.71 | 2.87 | 241704 | 6804.59 | 2.37% |
| 2024-02-08 | 2.46 | 2.69 | 0.24 | 9.80% | 2.37 | 2.70 | 272704 | 6927.87 | 2.67% |
| 2024-02-07 | 2.63 | 2.45 | -0.14 | -5.41% | 2.39 | 2.64 | 333439 | 8228.35 | 3.26% |
| 2024-02-06 | 2.55 | 2.59 | -0.13 | -4.78% | 2.45 | 2.73 | 372936 | 9434.47 | 3.65% |
| 2024-02-05 | 2.99 | 2.72 | -0.30 | -9.93% | 2.72 | 2.99 | 211523 | 5816.24 | 2.07% |