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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.73 | 3.82 | 0.09 | 2.41% | 3.72 | 3.86 | 179439 | 6842.22 | 2.62% |
| 2024-05-08 | 3.78 | 3.73 | -0.06 | -1.58% | 3.71 | 3.80 | 107994 | 4042.97 | 1.58% |
| 2024-05-07 | 3.79 | 3.79 | 0.00 | 0.00% | 3.76 | 3.82 | 105651 | 4006.24 | 1.54% |
| 2024-05-06 | 3.77 | 3.79 | 0.06 | 1.61% | 3.76 | 3.82 | 129999 | 4925.88 | 1.90% |
| 2024-04-30 | 3.74 | 3.73 | 0.02 | 0.54% | 3.66 | 3.76 | 135420 | 5018.45 | 1.98% |
| 2024-04-29 | 3.54 | 3.71 | 0.16 | 4.51% | 3.54 | 3.72 | 150189 | 5494.98 | 2.19% |
| 2024-04-26 | 3.47 | 3.55 | 0.07 | 2.01% | 3.43 | 3.55 | 109582 | 3841.42 | 1.60% |
| 2024-04-25 | 3.47 | 3.48 | 0.02 | 0.58% | 3.42 | 3.51 | 100641 | 3496.21 | 1.47% |
| 2024-04-24 | 3.36 | 3.46 | 0.09 | 2.67% | 3.35 | 3.47 | 110375 | 3785.47 | 1.61% |
| 2024-04-23 | 3.38 | 3.37 | 0.01 | 0.30% | 3.36 | 3.43 | 97410 | 3301.22 | 1.42% |
| 2024-04-22 | 3.46 | 3.36 | -0.07 | -2.04% | 3.30 | 3.47 | 131733 | 4446.08 | 1.92% |
| 2024-04-19 | 3.53 | 3.43 | -0.09 | -2.56% | 3.42 | 3.57 | 168700 | 5858.86 | 2.46% |
| 2024-04-18 | 3.50 | 3.52 | 0.02 | 0.57% | 3.43 | 3.59 | 218769 | 7726.17 | 3.19% |
| 2024-04-17 | 3.24 | 3.50 | 0.19 | 5.74% | 3.23 | 3.51 | 309831 | 10586.12 | 4.52% |
| 2024-04-16 | 3.52 | 3.31 | -0.37 | -10.05% | 3.31 | 3.61 | 225825 | 7608.74 | 3.30% |
| 2024-04-15 | 3.89 | 3.68 | -0.26 | -6.60% | 3.56 | 3.93 | 305151 | 11370.44 | 4.46% |
| 2024-04-12 | 4.00 | 3.94 | -0.07 | -1.75% | 3.91 | 4.04 | 164713 | 6540.25 | 2.40% |
| 2024-04-11 | 3.87 | 4.01 | 0.10 | 2.56% | 3.83 | 4.07 | 210627 | 8398.16 | 3.08% |
| 2024-04-10 | 4.00 | 3.91 | -0.10 | -2.49% | 3.88 | 4.01 | 141126 | 5527.02 | 2.06% |
| 2024-04-09 | 3.92 | 4.01 | 0.09 | 2.30% | 3.89 | 4.01 | 151596 | 6014.73 | 2.21% |
| 2024-04-08 | 4.00 | 3.92 | -0.08 | -2.00% | 3.90 | 4.02 | 135961 | 5366.27 | 1.99% |
| 2024-04-03 | 4.06 | 4.00 | -0.08 | -1.96% | 3.96 | 4.06 | 142861 | 5711.66 | 2.09% |
| 2024-04-02 | 4.02 | 4.08 | 0.07 | 1.75% | 4.01 | 4.12 | 208645 | 8491.12 | 3.05% |
| 2024-04-01 | 3.98 | 4.01 | 0.05 | 1.26% | 3.96 | 4.02 | 174724 | 6973.45 | 2.55% |
| 2024-03-29 | 3.88 | 3.96 | 0.07 | 1.80% | 3.87 | 3.98 | 167349 | 6587.83 | 2.44% |
| 2024-03-28 | 3.77 | 3.89 | 0.10 | 2.64% | 3.76 | 3.94 | 185861 | 7199.68 | 2.71% |
| 2024-03-27 | 3.96 | 3.79 | -0.20 | -5.01% | 3.78 | 4.00 | 214638 | 8324.38 | 3.13% |
| 2024-03-26 | 4.00 | 3.99 | -0.07 | -1.72% | 3.91 | 4.09 | 270953 | 10794.82 | 3.96% |
| 2024-03-25 | 3.96 | 4.06 | 0.06 | 1.50% | 3.91 | 4.26 | 360881 | 14717.63 | 5.27% |
| 2024-03-22 | 4.04 | 4.00 | -0.07 | -1.72% | 3.95 | 4.07 | 177737 | 7116.94 | 2.60% |
| 2024-03-21 | 4.00 | 4.07 | 0.07 | 1.75% | 3.94 | 4.09 | 209853 | 8437.83 | 3.06% |
| 2024-03-20 | 3.95 | 4.00 | 0.05 | 1.27% | 3.94 | 4.02 | 160681 | 6414.90 | 2.35% |
| 2024-03-19 | 3.94 | 3.95 | 0.00 | 0.00% | 3.93 | 4.01 | 194041 | 7713.19 | 2.83% |
| 2024-03-18 | 3.89 | 3.95 | 0.07 | 1.80% | 3.89 | 3.95 | 204366 | 8019.18 | 2.98% |
| 2024-03-15 | 3.82 | 3.88 | 0.03 | 0.78% | 3.80 | 3.90 | 172888 | 6674.68 | 2.52% |
| 2024-03-14 | 3.86 | 3.85 | 0.00 | 0.00% | 3.78 | 3.89 | 227992 | 8779.33 | 3.33% |
| 2024-03-13 | 3.89 | 3.85 | -0.04 | -1.03% | 3.82 | 3.90 | 219114 | 8439.30 | 3.20% |
| 2024-03-12 | 3.90 | 3.89 | -0.02 | -0.51% | 3.85 | 3.94 | 288815 | 11232.49 | 4.22% |
| 2024-03-11 | 3.85 | 3.91 | 0.11 | 2.89% | 3.81 | 3.92 | 358738 | 13909.77 | 5.24% |
| 2024-03-08 | 3.77 | 3.80 | 0.02 | 0.53% | 3.71 | 3.88 | 286152 | 10813.46 | 4.18% |
| 2024-03-07 | 3.82 | 3.78 | 0.00 | 0.00% | 3.75 | 3.93 | 413812 | 15803.78 | 6.04% |
| 2024-03-06 | 3.70 | 3.78 | 0.10 | 2.72% | 3.66 | 3.86 | 393845 | 14832.48 | 5.75% |
| 2024-03-05 | 3.80 | 3.68 | -0.26 | -6.60% | 3.67 | 3.84 | 553992 | 20671.73 | 8.09% |
| 2024-03-04 | 3.66 | 3.94 | 0.32 | 8.84% | 3.66 | 3.98 | 634285 | 24646.69 | 9.26% |
| 2024-03-01 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.67 | 195153 | 7051.19 | 2.85% |
| 2024-02-29 | 3.38 | 3.60 | 0.17 | 4.96% | 3.37 | 3.64 | 243551 | 8609.08 | 3.56% |
| 2024-02-28 | 3.76 | 3.43 | -0.31 | -8.29% | 3.40 | 3.89 | 375216 | 13717.99 | 5.48% |
| 2024-02-27 | 3.62 | 3.74 | 0.08 | 2.19% | 3.60 | 3.74 | 216835 | 8040.45 | 3.17% |
| 2024-02-26 | 3.51 | 3.66 | 0.18 | 5.17% | 3.50 | 3.78 | 325754 | 11813.32 | 4.76% |
| 2024-02-23 | 3.37 | 3.48 | 0.13 | 3.88% | 3.33 | 3.51 | 266667 | 9116.57 | 3.89% |
| 2024-02-22 | 3.29 | 3.35 | 0.07 | 2.13% | 3.23 | 3.37 | 233265 | 7737.91 | 3.41% |
| 2024-02-21 | 3.14 | 3.28 | 0.12 | 3.80% | 3.11 | 3.37 | 298276 | 9806.63 | 4.36% |
| 2024-02-20 | 3.13 | 3.16 | 0.05 | 1.61% | 3.03 | 3.16 | 232384 | 7220.55 | 3.39% |
| 2024-02-19 | 3.00 | 3.11 | 0.20 | 6.87% | 2.87 | 3.15 | 393732 | 12073.85 | 5.75% |
| 2024-02-08 | 2.69 | 2.91 | 0.25 | 9.40% | 2.59 | 2.92 | 475637 | 13156.00 | 6.94% |
| 2024-02-07 | 2.92 | 2.66 | -0.26 | -8.90% | 2.63 | 2.97 | 529086 | 14372.62 | 7.72% |
| 2024-02-06 | 2.73 | 2.92 | -0.11 | -3.63% | 2.73 | 3.08 | 418984 | 11811.80 | 6.12% |
| 2024-02-05 | 3.31 | 3.03 | -0.34 | -10.09% | 3.03 | 3.33 | 230402 | 7076.98 | 3.36% |
| 2024-02-02 | 3.61 | 3.37 | -0.23 | -6.39% | 3.25 | 3.69 | 242434 | 8362.53 | 3.54% |
| 2024-02-01 | 3.72 | 3.60 | -0.15 | -4.00% | 3.50 | 3.73 | 220882 | 7954.49 | 3.23% |
| 2024-01-31 | 4.01 | 3.75 | -0.28 | -6.95% | 3.72 | 4.02 | 200374 | 7715.87 | 2.93% |
| 2024-01-30 | 4.14 | 4.03 | -0.16 | -3.82% | 4.01 | 4.19 | 153565 | 6296.56 | 2.24% |