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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.14 | 3.30 | 0.17 | 5.43% | 3.11 | 3.31 | 2141050 | 69221.12 | 12.16% |
| 2024-05-14 | 3.14 | 3.13 | -0.02 | -0.63% | 3.11 | 3.20 | 887344 | 27884.07 | 5.04% |
| 2024-05-13 | 3.16 | 3.15 | -0.05 | -1.56% | 3.08 | 3.18 | 1096720 | 34299.50 | 6.23% |
| 2024-05-10 | 3.25 | 3.20 | 0.01 | 0.31% | 3.16 | 3.29 | 2359670 | 75700.45 | 13.40% |
| 2024-05-09 | 2.91 | 3.19 | 0.29 | 10.00% | 2.91 | 3.19 | 2809796 | 88358.20 | 15.96% |
| 2024-05-08 | 3.00 | 2.90 | -0.09 | -3.01% | 2.88 | 3.01 | 856386 | 25087.63 | 4.86% |
| 2024-05-07 | 3.00 | 2.99 | -0.03 | -0.99% | 2.97 | 3.08 | 747866 | 22632.95 | 4.25% |
| 2024-05-06 | 2.97 | 3.02 | 0.06 | 2.03% | 2.97 | 3.07 | 882359 | 26586.21 | 5.01% |
| 2024-04-30 | 3.12 | 2.96 | -0.16 | -5.13% | 2.92 | 3.13 | 1479794 | 44158.73 | 8.40% |
| 2024-04-29 | 3.04 | 3.12 | -0.05 | -1.58% | 3.04 | 3.15 | 1488780 | 45993.57 | 8.45% |
| 2024-04-26 | 3.15 | 3.17 | -0.03 | -0.94% | 3.13 | 3.38 | 1798090 | 58202.21 | 10.21% |
| 2024-04-25 | 3.25 | 3.20 | -0.07 | -2.14% | 3.12 | 3.26 | 1253957 | 39778.57 | 7.12% |
| 2024-04-24 | 3.03 | 3.27 | 0.16 | 5.14% | 3.03 | 3.29 | 1829022 | 58400.50 | 10.39% |
| 2024-04-23 | 3.12 | 3.11 | 0.02 | 0.65% | 3.08 | 3.19 | 1035727 | 32348.88 | 5.88% |
| 2024-04-22 | 3.20 | 3.09 | -0.15 | -4.63% | 3.05 | 3.23 | 1408837 | 43891.89 | 8.00% |
| 2024-04-19 | 3.05 | 3.24 | 0.17 | 5.54% | 3.04 | 3.36 | 2227740 | 71493.41 | 12.65% |
| 2024-04-18 | 3.03 | 3.07 | 0.10 | 3.37% | 2.98 | 3.12 | 1916466 | 58540.98 | 10.88% |
| 2024-04-17 | 2.67 | 2.97 | 0.27 | 10.00% | 2.67 | 2.97 | 1562209 | 44816.74 | 8.87% |
| 2024-04-16 | 2.91 | 2.70 | -0.30 | -10.00% | 2.70 | 2.91 | 1365478 | 37988.68 | 7.75% |
| 2024-04-15 | 2.97 | 3.00 | 0.00 | 0.00% | 2.81 | 3.15 | 1542061 | 46288.39 | 8.76% |
| 2024-04-12 | 2.94 | 3.00 | 0.03 | 1.01% | 2.93 | 3.15 | 1224314 | 37249.81 | 6.95% |
| 2024-04-11 | 3.02 | 2.97 | -0.12 | -3.88% | 2.96 | 3.05 | 1071367 | 32125.84 | 6.08% |
| 2024-04-10 | 2.93 | 3.09 | 0.13 | 4.39% | 2.92 | 3.11 | 1530798 | 46385.88 | 8.69% |
| 2024-04-09 | 2.90 | 2.96 | 0.05 | 1.72% | 2.88 | 3.02 | 1169821 | 34655.35 | 6.64% |
| 2024-04-08 | 2.94 | 2.91 | -0.06 | -2.02% | 2.87 | 2.97 | 1017277 | 29664.90 | 5.78% |
| 2024-04-03 | 3.07 | 2.97 | -0.16 | -5.11% | 2.94 | 3.11 | 1977820 | 59194.96 | 11.23% |
| 2024-04-02 | 2.99 | 3.13 | 0.13 | 4.33% | 2.96 | 3.30 | 3197998 | 101643.08 | 18.16% |
| 2024-04-01 | 2.86 | 3.00 | 0.13 | 4.53% | 2.84 | 3.12 | 2103963 | 61935.55 | 11.95% |
| 2024-03-29 | 2.87 | 2.87 | 0.04 | 1.41% | 2.82 | 2.94 | 2255104 | 64844.98 | 12.81% |
| 2024-03-28 | 2.59 | 2.83 | 0.26 | 10.12% | 2.58 | 2.83 | 1266152 | 35053.30 | 7.19% |
| 2024-03-27 | 2.65 | 2.57 | -0.08 | -3.02% | 2.57 | 2.65 | 416396 | 10857.66 | 2.36% |
| 2024-03-26 | 2.64 | 2.65 | 0.00 | 0.00% | 2.61 | 2.67 | 382120 | 10095.45 | 2.17% |
| 2024-03-25 | 2.71 | 2.65 | -0.05 | -1.85% | 2.64 | 2.74 | 529734 | 14304.69 | 3.01% |
| 2024-03-22 | 2.78 | 2.70 | -0.11 | -3.91% | 2.68 | 2.78 | 723366 | 19672.34 | 4.11% |
| 2024-03-21 | 2.76 | 2.81 | 0.06 | 2.18% | 2.71 | 2.84 | 951512 | 26441.03 | 5.40% |
| 2024-03-20 | 2.70 | 2.75 | 0.05 | 1.85% | 2.69 | 2.75 | 516028 | 14064.99 | 2.93% |
| 2024-03-19 | 2.73 | 2.70 | -0.05 | -1.82% | 2.69 | 2.75 | 609701 | 16573.11 | 3.46% |
| 2024-03-18 | 2.65 | 2.75 | 0.12 | 4.56% | 2.63 | 2.76 | 905582 | 24561.79 | 5.14% |
| 2024-03-15 | 2.56 | 2.63 | 0.05 | 1.94% | 2.55 | 2.63 | 494952 | 12848.62 | 2.81% |
| 2024-03-14 | 2.59 | 2.58 | -0.03 | -1.15% | 2.53 | 2.62 | 570308 | 14717.70 | 3.24% |
| 2024-03-13 | 2.57 | 2.61 | 0.03 | 1.16% | 2.56 | 2.68 | 915548 | 23974.94 | 5.20% |
| 2024-03-12 | 2.52 | 2.58 | 0.06 | 2.38% | 2.48 | 2.62 | 849654 | 21629.76 | 4.83% |
| 2024-03-11 | 2.50 | 2.52 | 0.02 | 0.80% | 2.48 | 2.52 | 330696 | 8274.96 | 1.88% |
| 2024-03-08 | 2.49 | 2.50 | 0.01 | 0.40% | 2.47 | 2.51 | 302014 | 7519.21 | 1.72% |
| 2024-03-07 | 2.51 | 2.49 | 0.01 | 0.40% | 2.48 | 2.57 | 585171 | 14817.14 | 3.32% |
| 2024-03-06 | 2.43 | 2.48 | 0.04 | 1.64% | 2.43 | 2.50 | 327159 | 8100.09 | 1.86% |
| 2024-03-05 | 2.48 | 2.44 | -0.06 | -2.40% | 2.44 | 2.49 | 288601 | 7093.24 | 1.64% |
| 2024-03-04 | 2.50 | 2.50 | -0.01 | -0.40% | 2.45 | 2.52 | 347311 | 8632.95 | 1.97% |
| 2024-03-01 | 2.48 | 2.51 | 0.03 | 1.21% | 2.47 | 2.52 | 393863 | 9829.74 | 2.24% |
| 2024-02-29 | 2.38 | 2.48 | 0.08 | 3.33% | 2.37 | 2.48 | 489480 | 12004.19 | 2.78% |
| 2024-02-28 | 2.55 | 2.40 | -0.15 | -5.88% | 2.39 | 2.58 | 781645 | 19523.71 | 4.44% |
| 2024-02-27 | 2.51 | 2.55 | 0.02 | 0.79% | 2.48 | 2.56 | 564083 | 14208.19 | 3.20% |
| 2024-02-26 | 2.48 | 2.53 | 0.11 | 4.55% | 2.46 | 2.58 | 914559 | 23031.86 | 5.19% |
| 2024-02-23 | 2.37 | 2.42 | 0.04 | 1.68% | 2.35 | 2.44 | 490141 | 11704.33 | 2.78% |
| 2024-02-22 | 2.35 | 2.38 | 0.02 | 0.85% | 2.33 | 2.39 | 341284 | 8065.98 | 1.94% |
| 2024-02-21 | 2.31 | 2.36 | 0.03 | 1.29% | 2.30 | 2.40 | 481596 | 11380.38 | 2.73% |
| 2024-02-20 | 2.33 | 2.33 | -0.01 | -0.43% | 2.29 | 2.34 | 300615 | 6961.39 | 1.71% |
| 2024-02-19 | 2.34 | 2.34 | 0.04 | 1.74% | 2.30 | 2.36 | 406985 | 9490.52 | 2.31% |
| 2024-02-08 | 2.18 | 2.30 | 0.14 | 6.48% | 2.15 | 2.31 | 580501 | 12958.57 | 3.30% |
| 2024-02-07 | 2.15 | 2.16 | 0.00 | 0.00% | 2.10 | 2.23 | 539428 | 11709.29 | 3.06% |
| 2024-02-06 | 2.00 | 2.16 | 0.13 | 6.40% | 1.92 | 2.22 | 604716 | 12606.25 | 3.43% |
| 2024-02-05 | 2.23 | 2.03 | -0.22 | -9.78% | 2.03 | 2.23 | 651179 | 13644.69 | 3.70% |