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 | 3.100 | 3.020 | -0.060 | -1.95% | 2.990 | 3.100 | 13939 | 422.152 | 1.74% |
| 2024-05-09 | 3.110 | 3.080 | 0.000 | 0.00% | 3.050 | 3.110 | 7809 | 240.688 | 0.97% |
| 2024-05-08 | 3.150 | 3.080 | -0.040 | -1.28% | 3.050 | 3.150 | 10092 | 310.386 | 1.26% |
| 2024-05-07 | 3.150 | 3.120 | -0.050 | -1.58% | 3.100 | 3.150 | 9518 | 296.754 | 1.19% |
| 2024-05-06 | 3.200 | 3.170 | 0.020 | 0.63% | 3.120 | 3.200 | 10347 | 326.326 | 1.29% |
| 2024-04-30 | 3.110 | 3.150 | 0.090 | 2.94% | 3.060 | 3.220 | 16282 | 511.188 | 2.03% |
| 2024-04-29 | 3.010 | 3.060 | 0.090 | 3.03% | 3.000 | 3.120 | 15007 | 460.052 | 1.87% |
| 2024-04-26 | 3.000 | 2.970 | -0.030 | -1.00% | 2.960 | 3.010 | 13272 | 394.881 | 1.66% |
| 2024-04-25 | 3.060 | 3.000 | -0.050 | -1.64% | 3.000 | 3.070 | 6818 | 206.447 | 0.85% |
| 2024-04-24 | 3.050 | 3.050 | 0.000 | 0.00% | 3.030 | 3.090 | 7133 | 218.206 | 0.89% |
| 2024-04-23 | 3.080 | 3.050 | 0.070 | 2.35% | 3.010 | 3.130 | 10585 | 324.091 | 1.32% |
| 2024-04-22 | 3.010 | 2.980 | -0.070 | -2.30% | 2.980 | 3.080 | 4988 | 150.954 | 0.62% |
| 2024-04-19 | 3.080 | 3.050 | -0.040 | -1.29% | 3.020 | 3.130 | 5633 | 173.467 | 0.70% |
| 2024-04-18 | 3.080 | 3.090 | -0.030 | -0.96% | 3.020 | 3.120 | 10785 | 331.679 | 1.35% |
| 2024-04-17 | 3.000 | 3.120 | 0.170 | 5.76% | 3.000 | 3.130 | 15034 | 464.682 | 1.88% |
| 2024-04-16 | 3.210 | 2.950 | -0.260 | -8.10% | 2.880 | 3.230 | 15367 | 462.075 | 1.92% |
| 2024-04-15 | 3.400 | 3.210 | -0.190 | -5.59% | 3.180 | 3.450 | 15545 | 508.505 | 1.94% |
| 2024-04-12 | 3.450 | 3.400 | -0.050 | -1.45% | 3.400 | 3.520 | 7827 | 281.199 | 0.98% |
| 2024-04-11 | 3.480 | 3.450 | -0.070 | -1.99% | 3.410 | 3.550 | 12207 | 422.339 | 1.52% |
| 2024-04-10 | 3.390 | 3.520 | 0.160 | 4.76% | 3.330 | 3.660 | 30170 | 1064.853 | 3.76% |
| 2024-04-09 | 3.440 | 3.360 | 0.010 | 0.30% | 3.310 | 3.440 | 11645 | 390.915 | 1.45% |
| 2024-04-08 | 3.550 | 3.350 | -0.220 | -6.16% | 3.320 | 3.580 | 20371 | 697.415 | 2.54% |
| 2024-04-03 | 3.760 | 3.570 | -0.160 | -4.29% | 3.570 | 3.760 | 13644 | 498.284 | 1.70% |
| 2024-04-02 | 3.680 | 3.730 | 0.070 | 1.91% | 3.660 | 3.840 | 27108 | 1010.809 | 3.38% |
| 2024-04-01 | 3.660 | 3.660 | 0.030 | 0.83% | 3.620 | 3.660 | 12015 | 437.425 | 1.50% |
| 2024-03-29 | 3.620 | 3.630 | -0.030 | -0.82% | 3.590 | 3.680 | 11499 | 417.146 | 1.43% |
| 2024-03-28 | 3.580 | 3.660 | 0.020 | 0.55% | 3.560 | 3.740 | 23338 | 850.283 | 2.91% |
| 2024-03-27 | 3.530 | 3.640 | 0.100 | 2.82% | 3.500 | 3.800 | 36549 | 1352.874 | 4.56% |
| 2024-03-26 | 3.550 | 3.540 | 0.040 | 1.14% | 3.450 | 3.600 | 16614 | 586.827 | 2.07% |
| 2024-03-25 | 3.680 | 3.500 | -0.180 | -4.89% | 3.490 | 3.710 | 22952 | 821.424 | 2.86% |
| 2024-03-22 | 3.800 | 3.680 | -0.120 | -3.16% | 3.660 | 3.840 | 18805 | 704.442 | 2.35% |
| 2024-03-21 | 3.870 | 3.800 | -0.070 | -1.81% | 3.800 | 3.930 | 24569 | 941.882 | 3.06% |
| 2024-03-20 | 3.910 | 3.870 | -0.010 | -0.26% | 3.850 | 3.990 | 29395 | 1148.384 | 3.67% |
| 2024-03-19 | 3.990 | 3.880 | -0.140 | -3.48% | 3.870 | 4.080 | 37140 | 1461.034 | 4.63% |
| 2024-03-18 | 3.940 | 4.020 | -0.030 | -0.74% | 3.860 | 4.090 | 62092 | 2443.868 | 7.75% |
| 2024-03-15 | 3.470 | 4.050 | 0.540 | 15.38% | 3.450 | 4.160 | 97460 | 3770.782 | 12.16% |
| 2024-03-14 | 3.460 | 3.510 | 0.080 | 2.33% | 3.430 | 3.620 | 28486 | 1005.246 | 3.55% |
| 2024-03-13 | 3.560 | 3.430 | -0.100 | -2.83% | 3.410 | 3.570 | 20575 | 714.446 | 2.57% |
| 2024-03-12 | 3.530 | 3.530 | 0.020 | 0.57% | 3.480 | 3.610 | 15277 | 541.075 | 1.91% |
| 2024-03-11 | 3.500 | 3.510 | 0.040 | 1.15% | 3.450 | 3.530 | 14673 | 511.663 | 1.83% |
| 2024-03-08 | 3.530 | 3.470 | -0.050 | -1.42% | 3.450 | 3.580 | 19111 | 667.708 | 2.38% |
| 2024-03-07 | 3.690 | 3.520 | -0.180 | -4.86% | 3.510 | 3.740 | 28072 | 1013.732 | 3.50% |
| 2024-03-06 | 3.650 | 3.700 | 0.040 | 1.09% | 3.620 | 3.780 | 18678 | 691.145 | 2.33% |
| 2024-03-05 | 3.750 | 3.660 | -0.170 | -4.44% | 3.610 | 3.850 | 23170 | 853.934 | 2.89% |
| 2024-03-04 | 4.100 | 3.830 | -0.170 | -4.25% | 3.770 | 4.150 | 38797 | 1506.698 | 4.84% |
| 2024-03-01 | 3.890 | 4.000 | 0.110 | 2.83% | 3.860 | 4.100 | 47644 | 1909.228 | 5.94% |
| 2024-02-29 | 3.750 | 3.890 | 0.070 | 1.83% | 3.700 | 3.970 | 37607 | 1443.707 | 4.69% |
| 2024-02-28 | 4.010 | 3.820 | -0.240 | -5.91% | 3.800 | 4.210 | 58678 | 2368.342 | 7.32% |
| 2024-02-27 | 3.830 | 4.060 | 0.200 | 5.18% | 3.750 | 4.140 | 60660 | 2433.479 | 7.57% |
| 2024-02-26 | 3.730 | 3.860 | 0.120 | 3.21% | 3.700 | 3.940 | 44773 | 1724.991 | 5.59% |
| 2024-02-23 | 3.860 | 3.740 | -0.120 | -3.11% | 3.680 | 3.870 | 40524 | 1521.853 | 5.06% |
| 2024-02-22 | 3.890 | 3.860 | -0.060 | -1.53% | 3.800 | 4.000 | 31024 | 1203.161 | 3.87% |
| 2024-02-21 | 3.830 | 3.920 | 0.060 | 1.55% | 3.750 | 4.130 | 49049 | 1959.592 | 6.12% |
| 2024-02-20 | 3.710 | 3.860 | 0.130 | 3.49% | 3.620 | 3.900 | 28167 | 1075.052 | 3.51% |
| 2024-02-19 | 3.640 | 3.730 | 0.160 | 4.48% | 3.570 | 3.770 | 27168 | 1002.294 | 3.39% |
| 2024-02-08 | 3.810 | 3.570 | -0.150 | -4.03% | 3.370 | 3.960 | 35574 | 1288.635 | 4.44% |
| 2024-02-07 | 3.800 | 3.720 | -0.050 | -1.33% | 3.670 | 4.200 | 47048 | 1837.545 | 5.87% |
| 2024-02-06 | 3.400 | 3.770 | 0.360 | 10.56% | 3.300 | 3.900 | 47158 | 1761.847 | 5.88% |
| 2024-02-05 | 3.570 | 3.410 | -0.190 | -5.28% | 3.210 | 3.660 | 33422 | 1144.239 | 4.17% |
| 2024-02-02 | 3.880 | 3.600 | -0.250 | -6.49% | 3.310 | 3.930 | 35940 | 1297.695 | 4.48% |