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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 3.020 | 3.020 | 0.010 | 0.33% | 3.010 | 3.040 | 4732 | 142.984 | 0.26% |
| 2024-05-15 | 3.020 | 3.010 | -0.010 | -0.33% | 3.010 | 3.040 | 6622 | 199.752 | 0.37% |
| 2024-05-14 | 3.020 | 3.020 | -0.020 | -0.66% | 3.020 | 3.070 | 7894 | 239.425 | 0.44% |
| 2024-05-13 | 3.050 | 3.040 | 0.000 | 0.00% | 3.010 | 3.070 | 10213 | 310.451 | 0.57% |
| 2024-05-10 | 3.060 | 3.040 | -0.010 | -0.33% | 3.020 | 3.060 | 10220 | 310.522 | 0.57% |
| 2024-05-09 | 3.040 | 3.050 | -0.010 | -0.33% | 3.040 | 3.080 | 9790 | 299.650 | 0.55% |
| 2024-05-08 | 3.060 | 3.060 | 0.010 | 0.33% | 3.050 | 3.080 | 10462 | 320.476 | 0.58% |
| 2024-05-07 | 3.070 | 3.050 | -0.020 | -0.65% | 3.050 | 3.100 | 16897 | 517.404 | 0.94% |
| 2024-05-06 | 3.050 | 3.070 | 0.040 | 1.32% | 3.040 | 3.100 | 12777 | 392.428 | 0.71% |
| 2024-04-30 | 3.030 | 3.030 | 0.000 | 0.00% | 3.000 | 3.050 | 13714 | 414.855 | 0.76% |
| 2024-04-29 | 3.010 | 3.030 | 0.020 | 0.66% | 2.990 | 3.040 | 15998 | 483.576 | 0.89% |
| 2024-04-26 | 2.990 | 3.010 | 0.030 | 1.01% | 2.950 | 3.010 | 9563 | 285.785 | 0.53% |
| 2024-04-25 | 3.000 | 2.980 | -0.020 | -0.67% | 2.970 | 3.030 | 9006 | 269.498 | 0.50% |
| 2024-04-24 | 2.970 | 3.000 | -0.020 | -0.66% | 2.930 | 3.060 | 14912 | 444.929 | 0.83% |
| 2024-04-23 | 2.930 | 3.020 | 0.080 | 2.72% | 2.930 | 3.100 | 22188 | 670.789 | 1.24% |
| 2024-04-22 | 2.910 | 2.940 | 0.040 | 1.38% | 2.900 | 2.990 | 10999 | 323.723 | 0.61% |
| 2024-04-19 | 2.940 | 2.900 | -0.040 | -1.36% | 2.890 | 2.940 | 7263 | 211.299 | 0.40% |
| 2024-04-18 | 2.940 | 2.940 | 0.010 | 0.34% | 2.900 | 2.990 | 10514 | 309.747 | 0.59% |
| 2024-04-17 | 2.830 | 2.930 | 0.140 | 5.02% | 2.830 | 2.940 | 16996 | 494.723 | 0.95% |
| 2024-04-16 | 2.970 | 2.790 | -0.200 | -6.69% | 2.770 | 2.990 | 21164 | 600.155 | 1.18% |
| 2024-04-15 | 3.090 | 2.990 | -0.110 | -3.55% | 2.920 | 3.120 | 21819 | 665.422 | 1.22% |
| 2024-04-12 | 3.120 | 3.100 | -0.010 | -0.32% | 3.090 | 3.120 | 11645 | 361.445 | 0.65% |
| 2024-04-11 | 3.130 | 3.110 | -0.040 | -1.27% | 3.080 | 3.130 | 17695 | 550.294 | 0.99% |
| 2024-04-10 | 3.130 | 3.150 | 0.030 | 0.96% | 3.080 | 3.230 | 35272 | 1120.793 | 1.97% |
| 2024-04-09 | 3.100 | 3.120 | 0.020 | 0.65% | 3.100 | 3.140 | 13044 | 405.537 | 0.73% |
| 2024-04-08 | 3.180 | 3.100 | -0.080 | -2.52% | 3.090 | 3.180 | 18615 | 582.299 | 1.04% |
| 2024-04-03 | 3.200 | 3.180 | -0.020 | -0.63% | 3.160 | 3.200 | 11567 | 367.633 | 0.64% |
| 2024-04-02 | 3.220 | 3.200 | -0.030 | -0.93% | 3.180 | 3.230 | 19000 | 608.264 | 1.06% |
| 2024-04-01 | 3.230 | 3.230 | 0.010 | 0.31% | 3.210 | 3.240 | 17957 | 579.141 | 1.00% |
| 2024-03-29 | 3.250 | 3.220 | -0.020 | -0.62% | 3.180 | 3.250 | 24366 | 782.590 | 1.36% |
| 2024-03-28 | 3.180 | 3.240 | -0.010 | -0.31% | 3.170 | 3.310 | 46018 | 1484.906 | 2.57% |
| 2024-03-27 | 3.630 | 3.250 | 0.100 | 3.17% | 3.140 | 3.630 | 89604 | 3004.229 | 4.99% |
| 2024-03-26 | 3.220 | 3.150 | -0.060 | -1.87% | 3.130 | 3.220 | 15980 | 506.475 | 0.89% |
| 2024-03-25 | 3.280 | 3.210 | -0.060 | -1.83% | 3.180 | 3.280 | 17456 | 563.023 | 0.97% |
| 2024-03-22 | 3.360 | 3.270 | -0.080 | -2.39% | 3.260 | 3.370 | 25314 | 834.219 | 1.41% |
| 2024-03-21 | 3.320 | 3.350 | 0.070 | 2.13% | 3.280 | 3.430 | 55726 | 1863.292 | 3.11% |
| 2024-03-20 | 3.250 | 3.280 | 0.010 | 0.31% | 3.250 | 3.290 | 15008 | 490.954 | 0.84% |
| 2024-03-19 | 3.300 | 3.270 | -0.030 | -0.91% | 3.250 | 3.300 | 18404 | 603.107 | 1.03% |
| 2024-03-18 | 3.290 | 3.300 | -0.010 | -0.30% | 3.270 | 3.380 | 42424 | 1397.872 | 2.36% |
| 2024-03-15 | 3.130 | 3.310 | 0.160 | 5.08% | 3.130 | 3.360 | 74203 | 2423.171 | 4.14% |
| 2024-03-14 | 3.130 | 3.150 | 0.010 | 0.32% | 3.110 | 3.170 | 26889 | 844.410 | 1.50% |
| 2024-03-13 | 3.200 | 3.140 | -0.040 | -1.26% | 3.120 | 3.200 | 16270 | 512.347 | 0.91% |
| 2024-03-12 | 3.210 | 3.180 | -0.010 | -0.31% | 3.150 | 3.210 | 18716 | 593.131 | 1.04% |
| 2024-03-11 | 3.160 | 3.190 | 0.020 | 0.63% | 3.140 | 3.200 | 17804 | 566.273 | 0.99% |
| 2024-03-08 | 3.170 | 3.170 | 0.000 | 0.00% | 3.110 | 3.200 | 16076 | 506.412 | 0.90% |
| 2024-03-07 | 3.250 | 3.170 | -0.060 | -1.86% | 3.160 | 3.260 | 15092 | 482.995 | 0.84% |
| 2024-03-06 | 3.220 | 3.230 | 0.040 | 1.25% | 3.210 | 3.270 | 16360 | 529.186 | 0.91% |
| 2024-03-05 | 3.330 | 3.190 | -0.140 | -4.20% | 3.180 | 3.330 | 32309 | 1042.799 | 1.80% |
| 2024-03-04 | 3.350 | 3.330 | -0.020 | -0.60% | 3.310 | 3.420 | 33347 | 1118.138 | 1.86% |
| 2024-03-01 | 3.350 | 3.350 | 0.010 | 0.30% | 3.300 | 3.400 | 26453 | 885.953 | 1.47% |
| 2024-02-29 | 3.270 | 3.340 | 0.060 | 1.83% | 3.250 | 3.350 | 34346 | 1139.465 | 1.91% |
| 2024-02-28 | 3.440 | 3.280 | -0.150 | -4.37% | 3.280 | 3.520 | 55214 | 1889.279 | 3.08% |
| 2024-02-27 | 3.280 | 3.430 | 0.120 | 3.63% | 3.280 | 3.430 | 47873 | 1624.826 | 2.67% |
| 2024-02-26 | 3.320 | 3.310 | -0.010 | -0.30% | 3.260 | 3.350 | 29843 | 987.769 | 1.66% |
| 2024-02-23 | 3.360 | 3.320 | -0.020 | -0.60% | 3.290 | 3.410 | 26826 | 892.647 | 1.50% |
| 2024-02-22 | 3.300 | 3.340 | 0.000 | 0.00% | 3.280 | 3.390 | 26964 | 897.416 | 1.50% |
| 2024-02-21 | 3.300 | 3.340 | 0.020 | 0.60% | 3.270 | 3.440 | 37600 | 1264.473 | 2.10% |
| 2024-02-20 | 3.240 | 3.320 | 0.070 | 2.15% | 3.180 | 3.320 | 27172 | 891.380 | 1.51% |
| 2024-02-19 | 3.200 | 3.250 | 0.050 | 1.56% | 3.160 | 3.280 | 28562 | 921.521 | 1.59% |
| 2024-02-08 | 3.090 | 3.200 | 0.080 | 2.56% | 3.030 | 3.290 | 42659 | 1340.679 | 2.38% |
| 2024-02-07 | 3.190 | 3.120 | -0.050 | -1.58% | 3.100 | 3.380 | 57380 | 1865.376 | 3.20% |
| 2024-02-06 | 2.940 | 3.170 | 0.210 | 7.09% | 2.870 | 3.240 | 45871 | 1421.474 | 2.56% |