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 | 3.67 | 3.80 | 0.15 | 4.11% | 3.65 | 3.88 | 334995 | 12666.36 | 2.04% |
| 2024-05-08 | 3.72 | 3.65 | -0.09 | -2.41% | 3.65 | 3.72 | 149657 | 5503.55 | 0.91% |
| 2024-05-07 | 3.79 | 3.74 | -0.04 | -1.06% | 3.72 | 3.80 | 191652 | 7178.16 | 1.17% |
| 2024-05-06 | 3.76 | 3.78 | 0.08 | 2.16% | 3.73 | 3.86 | 219135 | 8331.91 | 1.33% |
| 2024-04-30 | 3.82 | 3.70 | -0.09 | -2.37% | 3.68 | 3.86 | 251864 | 9435.74 | 1.53% |
| 2024-04-29 | 3.74 | 3.79 | 0.05 | 1.34% | 3.72 | 3.82 | 269186 | 10143.42 | 1.64% |
| 2024-04-26 | 3.60 | 3.74 | 0.08 | 2.19% | 3.58 | 3.79 | 333040 | 12364.36 | 2.03% |
| 2024-04-25 | 3.58 | 3.66 | 0.11 | 3.10% | 3.56 | 3.72 | 337632 | 12353.65 | 2.06% |
| 2024-04-24 | 3.53 | 3.55 | 0.01 | 0.28% | 3.49 | 3.63 | 253503 | 9017.03 | 1.54% |
| 2024-04-23 | 3.36 | 3.54 | 0.15 | 4.42% | 3.36 | 3.67 | 354514 | 12433.42 | 2.16% |
| 2024-04-22 | 3.39 | 3.39 | -0.04 | -1.17% | 3.32 | 3.46 | 199525 | 6784.94 | 1.22% |
| 2024-04-19 | 3.47 | 3.43 | -0.08 | -2.28% | 3.41 | 3.53 | 200022 | 6907.71 | 1.22% |
| 2024-04-18 | 3.53 | 3.51 | -0.01 | -0.28% | 3.50 | 3.68 | 314898 | 11251.78 | 1.92% |
| 2024-04-17 | 3.29 | 3.52 | 0.26 | 7.98% | 3.29 | 3.52 | 358803 | 12359.19 | 2.18% |
| 2024-04-16 | 3.52 | 3.26 | -0.35 | -9.70% | 3.25 | 3.54 | 515265 | 17281.81 | 3.14% |
| 2024-04-15 | 3.75 | 3.61 | -0.22 | -5.74% | 3.50 | 3.80 | 460321 | 16721.20 | 2.80% |
| 2024-04-12 | 3.92 | 3.83 | -0.08 | -2.05% | 3.81 | 3.95 | 249952 | 9697.94 | 1.52% |
| 2024-04-11 | 3.84 | 3.91 | 0.05 | 1.30% | 3.80 | 3.98 | 292067 | 11402.33 | 1.78% |
| 2024-04-10 | 4.01 | 3.86 | -0.15 | -3.74% | 3.80 | 4.03 | 441681 | 17141.34 | 2.69% |
| 2024-04-09 | 4.08 | 4.01 | -0.10 | -2.43% | 3.96 | 4.13 | 357808 | 14366.51 | 2.18% |
| 2024-04-08 | 4.15 | 4.11 | -0.03 | -0.72% | 4.10 | 4.19 | 340485 | 14129.79 | 2.07% |
| 2024-04-03 | 4.30 | 4.14 | -0.15 | -3.50% | 4.13 | 4.31 | 408396 | 17041.73 | 2.49% |
| 2024-04-02 | 4.39 | 4.29 | -0.13 | -2.94% | 4.25 | 4.47 | 553741 | 23975.84 | 3.37% |
| 2024-04-01 | 4.42 | 4.42 | 0.01 | 0.23% | 4.37 | 4.53 | 732353 | 32599.23 | 4.46% |
| 2024-03-29 | 4.33 | 4.41 | 0.07 | 1.61% | 4.19 | 4.56 | 912977 | 40257.57 | 5.56% |
| 2024-03-28 | 4.23 | 4.34 | 0.07 | 1.64% | 4.22 | 4.40 | 674379 | 29081.67 | 4.11% |
| 2024-03-27 | 4.48 | 4.27 | -0.24 | -5.32% | 4.25 | 4.57 | 974239 | 42816.35 | 5.93% |
| 2024-03-26 | 4.10 | 4.51 | 0.41 | 10.00% | 4.09 | 4.51 | 697403 | 30180.50 | 4.25% |
| 2024-03-25 | 4.22 | 4.10 | -0.18 | -4.21% | 4.10 | 4.27 | 415663 | 17371.64 | 2.53% |
| 2024-03-22 | 4.38 | 4.28 | -0.15 | -3.39% | 4.23 | 4.38 | 530703 | 22771.20 | 3.23% |
| 2024-03-21 | 4.39 | 4.43 | 0.04 | 0.91% | 4.35 | 4.50 | 718793 | 31888.84 | 4.38% |
| 2024-03-20 | 4.21 | 4.39 | 0.18 | 4.28% | 4.21 | 4.41 | 787042 | 34094.00 | 4.79% |
| 2024-03-19 | 4.26 | 4.21 | -0.08 | -1.86% | 4.21 | 4.32 | 434933 | 18507.96 | 2.65% |
| 2024-03-18 | 4.27 | 4.29 | 0.07 | 1.66% | 4.26 | 4.33 | 532572 | 22847.79 | 3.24% |
| 2024-03-15 | 4.09 | 4.22 | 0.10 | 2.43% | 4.06 | 4.25 | 558818 | 23335.23 | 3.40% |
| 2024-03-14 | 4.17 | 4.12 | -0.05 | -1.20% | 4.06 | 4.25 | 511022 | 21272.80 | 3.11% |
| 2024-03-13 | 4.09 | 4.17 | 0.02 | 0.48% | 4.09 | 4.26 | 614789 | 25797.63 | 3.74% |
| 2024-03-12 | 4.17 | 4.15 | 0.08 | 1.97% | 4.09 | 4.24 | 608730 | 25325.62 | 3.71% |
| 2024-03-11 | 3.97 | 4.07 | 0.09 | 2.26% | 3.95 | 4.10 | 416270 | 16829.59 | 2.53% |
| 2024-03-08 | 4.00 | 3.98 | -0.03 | -0.75% | 3.93 | 4.03 | 389497 | 15473.85 | 2.37% |
| 2024-03-07 | 4.10 | 4.01 | -0.11 | -2.67% | 4.00 | 4.20 | 571743 | 23355.53 | 3.48% |
| 2024-03-06 | 4.18 | 4.12 | -0.20 | -4.63% | 4.09 | 4.23 | 735181 | 30504.46 | 4.48% |
| 2024-03-05 | 4.06 | 4.32 | 0.17 | 4.10% | 4.00 | 4.39 | 1187715 | 49685.50 | 7.23% |
| 2024-03-04 | 4.20 | 4.15 | -0.14 | -3.26% | 4.02 | 4.34 | 963784 | 39926.00 | 5.87% |
| 2024-03-01 | 4.50 | 4.29 | 0.11 | 2.63% | 4.25 | 4.50 | 1625076 | 70733.84 | 9.90% |
| 2024-02-29 | 3.70 | 4.18 | 0.38 | 10.00% | 3.69 | 4.18 | 1124742 | 45319.55 | 6.85% |
| 2024-02-28 | 4.03 | 3.80 | -0.25 | -6.17% | 3.79 | 4.36 | 1082688 | 44043.14 | 6.59% |
| 2024-02-27 | 3.83 | 4.05 | 0.19 | 4.92% | 3.81 | 4.07 | 787228 | 31319.14 | 4.79% |
| 2024-02-26 | 3.82 | 3.86 | 0.02 | 0.52% | 3.80 | 3.94 | 644236 | 24985.46 | 3.92% |
| 2024-02-23 | 3.69 | 3.84 | 0.14 | 3.78% | 3.65 | 3.84 | 709781 | 26609.28 | 4.32% |
| 2024-02-22 | 3.72 | 3.70 | -0.02 | -0.54% | 3.57 | 3.76 | 754896 | 27762.25 | 4.60% |
| 2024-02-21 | 3.33 | 3.72 | 0.34 | 10.06% | 3.31 | 3.72 | 568385 | 20313.59 | 3.46% |
| 2024-02-20 | 3.30 | 3.38 | 0.04 | 1.20% | 3.24 | 3.40 | 441842 | 14759.80 | 2.69% |
| 2024-02-19 | 3.17 | 3.34 | 0.20 | 6.37% | 3.17 | 3.35 | 644013 | 21070.16 | 3.92% |
| 2024-02-08 | 3.01 | 3.14 | 0.17 | 5.72% | 2.90 | 3.15 | 746522 | 22458.88 | 4.55% |
| 2024-02-07 | 3.07 | 2.97 | -0.09 | -2.94% | 2.88 | 3.21 | 870732 | 26679.55 | 5.30% |
| 2024-02-06 | 2.96 | 3.06 | -0.02 | -0.65% | 2.78 | 3.19 | 723016 | 21372.34 | 4.40% |
| 2024-02-05 | 3.44 | 3.08 | -0.34 | -9.94% | 3.08 | 3.45 | 620814 | 19545.88 | 3.78% |
| 2024-02-02 | 3.69 | 3.42 | -0.25 | -6.81% | 3.30 | 3.73 | 559616 | 19575.69 | 3.41% |
| 2024-02-01 | 3.81 | 3.67 | -0.16 | -4.18% | 3.65 | 3.81 | 458241 | 17040.47 | 2.79% |
| 2024-01-31 | 4.01 | 3.83 | -0.21 | -5.20% | 3.79 | 4.08 | 631535 | 24849.91 | 3.85% |
| 2024-01-30 | 4.11 | 4.04 | -0.06 | -1.46% | 4.03 | 4.25 | 488434 | 20227.82 | 2.97% |