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 | 3.83 | 3.87 | 0.04 | 1.04% | 3.79 | 3.90 | 72397 | 2791.89 | 1.28% |
| 2024-05-13 | 3.94 | 3.83 | -0.10 | -2.54% | 3.78 | 3.94 | 92722 | 3556.46 | 1.63% |
| 2024-05-10 | 3.99 | 3.93 | -0.06 | -1.50% | 3.90 | 4.02 | 96055 | 3795.40 | 1.69% |
| 2024-05-09 | 3.97 | 3.99 | 0.09 | 2.31% | 3.90 | 4.01 | 96552 | 3836.70 | 1.70% |
| 2024-05-08 | 3.97 | 3.90 | -0.03 | -0.76% | 3.88 | 4.00 | 101887 | 4006.54 | 1.80% |
| 2024-05-07 | 3.95 | 3.93 | 0.02 | 0.51% | 3.86 | 3.97 | 112322 | 4394.71 | 1.98% |
| 2024-05-06 | 3.71 | 3.91 | 0.23 | 6.25% | 3.71 | 4.01 | 201101 | 7759.01 | 3.54% |
| 2024-04-30 | 3.75 | 3.68 | -0.04 | -1.08% | 3.63 | 3.75 | 114103 | 4195.20 | 2.01% |
| 2024-04-29 | 3.48 | 3.72 | 0.17 | 4.79% | 3.44 | 3.73 | 151996 | 5498.23 | 2.68% |
| 2024-04-26 | 3.59 | 3.55 | -0.05 | -1.39% | 3.52 | 3.59 | 106056 | 3770.19 | 1.87% |
| 2024-04-25 | 3.52 | 3.60 | 0.04 | 1.12% | 3.51 | 3.64 | 98712 | 3546.42 | 1.74% |
| 2024-04-24 | 3.50 | 3.56 | 0.06 | 1.71% | 3.48 | 3.58 | 90571 | 3211.53 | 1.60% |
| 2024-04-23 | 3.54 | 3.50 | -0.03 | -0.85% | 3.48 | 3.56 | 89836 | 3157.43 | 1.58% |
| 2024-04-22 | 3.58 | 3.53 | -0.03 | -0.84% | 3.44 | 3.62 | 146524 | 5177.46 | 2.58% |
| 2024-04-19 | 3.54 | 3.56 | 0.04 | 1.14% | 3.49 | 3.67 | 139673 | 5003.95 | 2.46% |
| 2024-04-18 | 3.51 | 3.52 | 0.01 | 0.28% | 3.45 | 3.59 | 156853 | 5549.24 | 2.77% |
| 2024-04-17 | 3.34 | 3.51 | 0.02 | 0.57% | 3.34 | 3.66 | 320738 | 11342.88 | 5.65% |
| 2024-04-16 | 3.52 | 3.49 | -0.39 | -10.05% | 3.49 | 3.77 | 69986 | 2457.81 | 1.23% |
| 2024-04-15 | 4.10 | 3.88 | -0.43 | -9.98% | 3.88 | 4.12 | 156222 | 6139.08 | 2.75% |
| 2024-04-12 | 4.35 | 4.31 | 0.05 | 1.17% | 4.23 | 4.37 | 121138 | 5202.37 | 2.14% |
| 2024-04-11 | 4.22 | 4.26 | 0.03 | 0.71% | 4.14 | 4.32 | 83798 | 3577.30 | 1.48% |
| 2024-04-10 | 4.36 | 4.23 | -0.15 | -3.42% | 4.18 | 4.37 | 91050 | 3870.48 | 1.61% |
| 2024-04-09 | 4.23 | 4.38 | 0.14 | 3.30% | 4.23 | 4.43 | 106347 | 4605.10 | 1.87% |
| 2024-04-08 | 4.30 | 4.24 | -0.17 | -3.85% | 4.23 | 4.65 | 133223 | 5765.57 | 2.35% |
| 2024-04-03 | 4.39 | 4.41 | -0.01 | -0.23% | 4.26 | 4.42 | 100787 | 4394.62 | 1.78% |
| 2024-04-02 | 4.37 | 4.42 | 0.10 | 2.31% | 4.32 | 4.46 | 123162 | 5415.07 | 2.17% |
| 2024-04-01 | 4.18 | 4.32 | 0.15 | 3.60% | 4.17 | 4.32 | 79985 | 3412.01 | 1.41% |
| 2024-03-29 | 4.15 | 4.17 | 0.03 | 0.72% | 4.12 | 4.22 | 61806 | 2571.64 | 1.09% |
| 2024-03-28 | 4.05 | 4.14 | 0.09 | 2.22% | 4.03 | 4.19 | 74928 | 3098.36 | 1.32% |
| 2024-03-27 | 4.22 | 4.05 | -0.16 | -3.80% | 4.05 | 4.25 | 83846 | 3471.00 | 1.48% |
| 2024-03-26 | 4.19 | 4.21 | 0.02 | 0.48% | 4.15 | 4.26 | 69221 | 2910.65 | 1.22% |
| 2024-03-25 | 4.32 | 4.19 | -0.13 | -3.01% | 4.18 | 4.35 | 91357 | 3899.11 | 1.61% |
| 2024-03-22 | 4.44 | 4.32 | -0.12 | -2.70% | 4.30 | 4.46 | 85648 | 3730.85 | 1.51% |
| 2024-03-21 | 4.38 | 4.44 | 0.06 | 1.37% | 4.32 | 4.47 | 98232 | 4322.18 | 1.73% |
| 2024-03-20 | 4.32 | 4.38 | 0.04 | 0.92% | 4.29 | 4.39 | 72348 | 3148.74 | 1.28% |
| 2024-03-19 | 4.24 | 4.34 | 0.09 | 2.12% | 4.23 | 4.43 | 127589 | 5540.17 | 2.25% |
| 2024-03-18 | 4.16 | 4.25 | 0.10 | 2.41% | 4.16 | 4.25 | 90652 | 3811.70 | 1.60% |
| 2024-03-15 | 4.10 | 4.15 | 0.02 | 0.48% | 4.09 | 4.18 | 75167 | 3112.55 | 1.33% |
| 2024-03-14 | 4.18 | 4.13 | 0.01 | 0.24% | 4.09 | 4.21 | 83630 | 3476.40 | 1.47% |
| 2024-03-13 | 4.10 | 4.12 | 0.02 | 0.49% | 4.06 | 4.15 | 96988 | 3981.01 | 1.71% |
| 2024-03-12 | 4.04 | 4.10 | 0.06 | 1.49% | 4.02 | 4.10 | 68219 | 2771.03 | 1.20% |
| 2024-03-11 | 4.01 | 4.04 | 0.02 | 0.50% | 3.98 | 4.05 | 60542 | 2436.05 | 1.07% |
| 2024-03-08 | 4.07 | 4.02 | 0.02 | 0.50% | 3.98 | 4.09 | 71711 | 2879.62 | 1.26% |
| 2024-03-07 | 3.95 | 4.00 | 0.06 | 1.52% | 3.94 | 4.07 | 90663 | 3627.74 | 1.60% |
| 2024-03-06 | 3.94 | 3.94 | 0.00 | 0.00% | 3.91 | 3.99 | 65796 | 2593.23 | 1.16% |
| 2024-03-05 | 4.00 | 3.94 | -0.08 | -1.99% | 3.93 | 4.01 | 63993 | 2537.68 | 1.13% |
| 2024-03-04 | 4.00 | 4.02 | 0.02 | 0.50% | 3.89 | 4.04 | 109246 | 4349.57 | 1.93% |
| 2024-03-01 | 4.00 | 4.00 | 0.00 | 0.00% | 3.94 | 4.06 | 81949 | 3268.40 | 1.44% |
| 2024-02-29 | 3.90 | 4.00 | 0.08 | 2.04% | 3.80 | 4.04 | 132575 | 5260.39 | 2.34% |
| 2024-02-28 | 4.19 | 3.92 | -0.27 | -6.44% | 3.92 | 4.30 | 152386 | 6296.16 | 2.69% |
| 2024-02-27 | 4.13 | 4.19 | 0.07 | 1.70% | 4.02 | 4.19 | 81838 | 3388.79 | 1.44% |
| 2024-02-26 | 4.01 | 4.12 | 0.12 | 3.00% | 3.97 | 4.23 | 136058 | 5564.37 | 2.40% |
| 2024-02-23 | 3.82 | 4.00 | 0.20 | 5.26% | 3.80 | 4.01 | 101842 | 3969.37 | 1.80% |
| 2024-02-22 | 3.76 | 3.80 | 0.09 | 2.43% | 3.68 | 3.81 | 85162 | 3207.50 | 1.50% |
| 2024-02-21 | 3.56 | 3.71 | 0.17 | 4.80% | 3.52 | 3.80 | 141061 | 5223.59 | 2.49% |
| 2024-02-20 | 3.48 | 3.54 | 0.04 | 1.14% | 3.38 | 3.58 | 135492 | 4754.26 | 2.39% |
| 2024-02-19 | 3.25 | 3.50 | 0.29 | 9.03% | 3.25 | 3.53 | 223253 | 7656.42 | 3.94% |
| 2024-02-08 | 2.86 | 3.21 | 0.22 | 7.36% | 2.75 | 3.25 | 259395 | 7857.28 | 4.57% |
| 2024-02-07 | 3.30 | 2.99 | -0.33 | -9.94% | 2.99 | 3.32 | 306926 | 9416.10 | 5.41% |
| 2024-02-06 | 3.66 | 3.32 | -0.34 | -9.29% | 3.29 | 3.69 | 343671 | 11474.17 | 6.06% |
| 2024-02-05 | 4.02 | 3.66 | -0.41 | -10.07% | 3.66 | 4.02 | 130808 | 4895.91 | 2.31% |