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 | 3.93 | 3.96 | 0.04 | 1.02% | 3.89 | 4.02 | 237764 | 9426.94 | 1.76% |
| 2024-05-14 | 3.86 | 3.92 | 0.06 | 1.55% | 3.83 | 3.95 | 170415 | 6635.65 | 1.26% |
| 2024-05-13 | 3.85 | 3.86 | -0.08 | -2.03% | 3.81 | 3.89 | 150487 | 5791.30 | 1.11% |
| 2024-05-10 | 3.82 | 3.94 | 0.11 | 2.87% | 3.80 | 3.96 | 282857 | 11001.13 | 2.10% |
| 2024-05-09 | 3.77 | 3.83 | 0.04 | 1.06% | 3.77 | 3.87 | 140710 | 5378.02 | 1.04% |
| 2024-05-08 | 3.85 | 3.79 | -0.11 | -2.82% | 3.78 | 3.87 | 140797 | 5362.57 | 1.04% |
| 2024-05-07 | 3.88 | 3.90 | 0.03 | 0.78% | 3.79 | 3.95 | 226595 | 8756.08 | 1.68% |
| 2024-05-06 | 3.96 | 3.87 | 0.00 | 0.00% | 3.86 | 4.01 | 231872 | 9134.88 | 1.72% |
| 2024-04-30 | 3.92 | 3.87 | -0.05 | -1.28% | 3.80 | 3.92 | 211524 | 8165.62 | 1.57% |
| 2024-04-29 | 3.63 | 3.92 | 0.25 | 6.81% | 3.61 | 3.94 | 389806 | 14938.02 | 2.89% |
| 2024-04-26 | 3.55 | 3.67 | 0.13 | 3.67% | 3.48 | 3.67 | 252648 | 9059.16 | 1.87% |
| 2024-04-25 | 3.53 | 3.54 | -0.02 | -0.56% | 3.52 | 3.61 | 111198 | 3967.45 | 0.82% |
| 2024-04-24 | 3.52 | 3.56 | 0.02 | 0.56% | 3.48 | 3.56 | 127982 | 4497.43 | 0.95% |
| 2024-04-23 | 3.49 | 3.54 | 0.06 | 1.72% | 3.49 | 3.60 | 136485 | 4840.95 | 1.01% |
| 2024-04-22 | 3.48 | 3.48 | -0.03 | -0.85% | 3.43 | 3.53 | 124580 | 4347.97 | 0.92% |
| 2024-04-19 | 3.46 | 3.51 | 0.02 | 0.57% | 3.43 | 3.54 | 127422 | 4450.49 | 0.94% |
| 2024-04-18 | 3.54 | 3.49 | -0.07 | -1.97% | 3.48 | 3.55 | 113489 | 3982.19 | 0.84% |
| 2024-04-17 | 3.49 | 3.56 | 0.07 | 2.01% | 3.48 | 3.59 | 128604 | 4567.12 | 0.95% |
| 2024-04-16 | 3.57 | 3.49 | -0.13 | -3.59% | 3.48 | 3.61 | 151254 | 5344.17 | 1.12% |
| 2024-04-15 | 3.70 | 3.62 | -0.06 | -1.63% | 3.46 | 3.73 | 200947 | 7229.94 | 1.49% |
| 2024-04-12 | 3.76 | 3.68 | -0.11 | -2.90% | 3.66 | 3.79 | 144778 | 5371.66 | 1.07% |
| 2024-04-11 | 3.78 | 3.79 | -0.06 | -1.56% | 3.74 | 3.84 | 146947 | 5560.49 | 1.09% |
| 2024-04-10 | 3.80 | 3.85 | 0.04 | 1.05% | 3.79 | 4.02 | 305937 | 11962.75 | 2.27% |
| 2024-04-09 | 3.76 | 3.81 | 0.05 | 1.33% | 3.76 | 3.82 | 88285 | 3347.98 | 0.65% |
| 2024-04-08 | 3.85 | 3.76 | -0.11 | -2.84% | 3.75 | 3.86 | 138603 | 5271.62 | 1.03% |
| 2024-04-03 | 3.91 | 3.87 | -0.06 | -1.53% | 3.86 | 3.94 | 115196 | 4475.88 | 0.85% |
| 2024-04-02 | 3.98 | 3.93 | -0.04 | -1.01% | 3.91 | 3.98 | 150766 | 5939.14 | 1.12% |
| 2024-04-01 | 3.98 | 3.97 | 0.02 | 0.51% | 3.92 | 4.02 | 174377 | 6918.95 | 1.29% |
| 2024-03-29 | 3.91 | 3.95 | 0.07 | 1.80% | 3.89 | 4.02 | 194114 | 7679.87 | 1.44% |
| 2024-03-28 | 3.80 | 3.88 | 0.04 | 1.04% | 3.80 | 3.92 | 156995 | 6092.23 | 1.16% |
| 2024-03-27 | 3.93 | 3.84 | -0.12 | -3.03% | 3.83 | 3.93 | 181785 | 7033.07 | 1.35% |
| 2024-03-26 | 3.86 | 3.96 | 0.09 | 2.33% | 3.84 | 3.99 | 218698 | 8573.54 | 1.62% |
| 2024-03-25 | 3.90 | 3.87 | -0.07 | -1.78% | 3.84 | 4.00 | 205990 | 8045.88 | 1.53% |
| 2024-03-22 | 4.00 | 3.94 | -0.06 | -1.50% | 3.88 | 4.00 | 194677 | 7660.03 | 1.44% |
| 2024-03-21 | 3.98 | 4.00 | 0.01 | 0.25% | 3.97 | 4.04 | 190909 | 7642.54 | 1.41% |
| 2024-03-20 | 3.97 | 3.99 | 0.02 | 0.50% | 3.94 | 3.99 | 122381 | 4851.89 | 0.91% |
| 2024-03-19 | 4.01 | 3.97 | -0.05 | -1.24% | 3.97 | 4.02 | 165890 | 6629.77 | 1.23% |
| 2024-03-18 | 4.01 | 4.02 | 0.01 | 0.25% | 3.97 | 4.03 | 176801 | 7067.80 | 1.31% |
| 2024-03-15 | 3.99 | 4.01 | 0.01 | 0.25% | 3.97 | 4.02 | 122838 | 4908.64 | 0.91% |
| 2024-03-14 | 4.00 | 4.00 | 0.00 | 0.00% | 3.96 | 4.04 | 170820 | 6825.73 | 1.27% |
| 2024-03-13 | 4.10 | 4.00 | -0.11 | -2.68% | 3.98 | 4.10 | 243750 | 9795.95 | 1.81% |
| 2024-03-12 | 3.99 | 4.11 | 0.11 | 2.75% | 3.97 | 4.15 | 381827 | 15542.07 | 2.83% |
| 2024-03-11 | 3.96 | 4.00 | 0.04 | 1.01% | 3.94 | 4.00 | 169207 | 6717.79 | 1.25% |
| 2024-03-08 | 3.98 | 3.96 | -0.02 | -0.50% | 3.91 | 3.98 | 130921 | 5162.45 | 0.97% |
| 2024-03-07 | 3.96 | 3.98 | 0.04 | 1.02% | 3.92 | 4.01 | 180972 | 7154.83 | 1.34% |
| 2024-03-06 | 3.94 | 3.94 | -0.02 | -0.51% | 3.90 | 4.00 | 140678 | 5546.66 | 1.04% |
| 2024-03-05 | 3.98 | 3.96 | -0.05 | -1.25% | 3.88 | 3.98 | 243771 | 9571.58 | 1.81% |
| 2024-03-04 | 4.08 | 4.01 | -0.14 | -3.37% | 3.99 | 4.09 | 287725 | 11560.10 | 2.13% |
| 2024-03-01 | 4.07 | 4.15 | 0.09 | 2.22% | 4.03 | 4.25 | 342344 | 14179.57 | 2.54% |
| 2024-02-29 | 3.98 | 4.06 | 0.07 | 1.75% | 3.95 | 4.06 | 240219 | 9665.30 | 1.78% |
| 2024-02-28 | 4.14 | 3.99 | -0.14 | -3.39% | 3.98 | 4.22 | 377445 | 15558.08 | 2.80% |
| 2024-02-27 | 4.03 | 4.13 | 0.10 | 2.48% | 4.01 | 4.14 | 240666 | 9842.14 | 1.78% |
| 2024-02-26 | 4.06 | 4.03 | -0.04 | -0.98% | 4.00 | 4.10 | 207193 | 8372.64 | 1.53% |
| 2024-02-23 | 4.03 | 4.07 | 0.04 | 0.99% | 4.00 | 4.07 | 227138 | 9151.21 | 1.68% |
| 2024-02-22 | 4.03 | 4.03 | -0.01 | -0.25% | 3.96 | 4.07 | 245344 | 9828.09 | 1.82% |
| 2024-02-21 | 3.95 | 4.04 | 0.04 | 1.00% | 3.94 | 4.15 | 297763 | 12080.78 | 2.21% |
| 2024-02-20 | 3.95 | 4.00 | 0.01 | 0.25% | 3.92 | 4.00 | 198429 | 7869.06 | 1.47% |
| 2024-02-19 | 4.03 | 3.99 | -0.06 | -1.48% | 3.94 | 4.04 | 292482 | 11657.23 | 2.17% |
| 2024-02-08 | 3.90 | 4.05 | 0.27 | 7.14% | 3.87 | 4.10 | 371299 | 14953.48 | 2.75% |
| 2024-02-07 | 3.72 | 3.78 | 0.06 | 1.61% | 3.68 | 3.86 | 269878 | 10172.95 | 2.00% |
| 2024-02-06 | 3.52 | 3.72 | 0.15 | 4.20% | 3.29 | 3.76 | 347562 | 12237.76 | 2.57% |