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 | 3.76 | 3.79 | 0.04 | 1.07% | 3.75 | 3.81 | 67118 | 2546.97 | 0.59% |
| 2024-05-08 | 3.83 | 3.75 | -0.08 | -2.09% | 3.74 | 3.83 | 67996 | 2562.70 | 0.60% |
| 2024-05-07 | 3.79 | 3.83 | 0.04 | 1.06% | 3.78 | 3.86 | 80083 | 3060.88 | 0.71% |
| 2024-05-06 | 3.81 | 3.79 | 0.01 | 0.26% | 3.77 | 3.86 | 106566 | 4048.09 | 0.94% |
| 2024-04-30 | 3.85 | 3.78 | -0.02 | -0.53% | 3.73 | 3.85 | 104342 | 3937.87 | 0.92% |
| 2024-04-29 | 3.65 | 3.80 | 0.14 | 3.83% | 3.62 | 3.82 | 138154 | 5208.57 | 1.22% |
| 2024-04-26 | 3.57 | 3.66 | 0.06 | 1.67% | 3.57 | 3.68 | 89967 | 3277.04 | 0.79% |
| 2024-04-25 | 3.56 | 3.60 | 0.02 | 0.56% | 3.53 | 3.62 | 58780 | 2108.23 | 0.52% |
| 2024-04-24 | 3.58 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 62905 | 2240.70 | 0.55% |
| 2024-04-23 | 3.52 | 3.53 | 0.04 | 1.15% | 3.52 | 3.57 | 62470 | 2210.31 | 0.55% |
| 2024-04-22 | 3.52 | 3.49 | -0.07 | -1.97% | 3.44 | 3.56 | 77422 | 2705.02 | 0.68% |
| 2024-04-19 | 3.60 | 3.56 | -0.06 | -1.66% | 3.54 | 3.63 | 71689 | 2558.57 | 0.63% |
| 2024-04-18 | 3.70 | 3.62 | -0.07 | -1.90% | 3.50 | 3.71 | 105041 | 3833.07 | 0.93% |
| 2024-04-17 | 3.49 | 3.69 | 0.25 | 7.27% | 3.49 | 3.75 | 165832 | 6046.55 | 1.46% |
| 2024-04-16 | 3.79 | 3.44 | -0.35 | -9.23% | 3.42 | 3.79 | 177352 | 6303.97 | 1.56% |
| 2024-04-15 | 3.93 | 3.79 | -0.19 | -4.77% | 3.67 | 4.00 | 158644 | 6053.03 | 1.40% |
| 2024-04-12 | 4.04 | 3.98 | -0.05 | -1.24% | 3.97 | 4.04 | 84877 | 3391.18 | 0.75% |
| 2024-04-11 | 3.99 | 4.03 | 0.01 | 0.25% | 3.99 | 4.09 | 89854 | 3648.18 | 0.79% |
| 2024-04-10 | 4.12 | 4.02 | -0.13 | -3.13% | 3.99 | 4.14 | 178231 | 7194.32 | 1.57% |
| 2024-04-09 | 4.12 | 4.15 | -0.04 | -0.95% | 4.12 | 4.21 | 119483 | 4951.61 | 1.05% |
| 2024-04-08 | 4.27 | 4.19 | -0.05 | -1.18% | 4.19 | 4.29 | 166423 | 7028.13 | 1.47% |
| 2024-04-03 | 4.28 | 4.24 | -0.21 | -4.72% | 4.21 | 4.31 | 435337 | 18478.76 | 3.84% |
| 2024-04-02 | 4.17 | 4.45 | 0.27 | 6.46% | 4.17 | 4.60 | 756634 | 34005.71 | 6.67% |
| 2024-04-01 | 4.18 | 4.18 | 0.09 | 2.20% | 4.12 | 4.20 | 172377 | 7181.19 | 1.52% |
| 2024-03-29 | 4.10 | 4.09 | -0.04 | -0.97% | 4.06 | 4.16 | 104272 | 4268.25 | 0.92% |
| 2024-03-28 | 4.08 | 4.13 | 0.09 | 2.23% | 3.99 | 4.17 | 163758 | 6726.46 | 1.44% |
| 2024-03-27 | 4.21 | 4.04 | -0.18 | -4.27% | 4.03 | 4.25 | 208270 | 8577.25 | 1.84% |
| 2024-03-26 | 4.29 | 4.22 | -0.09 | -2.09% | 4.14 | 4.33 | 190826 | 8066.05 | 1.68% |
| 2024-03-25 | 4.54 | 4.31 | -0.21 | -4.65% | 4.30 | 4.55 | 228611 | 10104.77 | 2.02% |
| 2024-03-22 | 4.49 | 4.52 | 0.01 | 0.22% | 4.35 | 4.58 | 311684 | 13969.18 | 2.75% |
| 2024-03-21 | 4.58 | 4.51 | 0.01 | 0.22% | 4.45 | 4.59 | 333884 | 15095.88 | 2.94% |
| 2024-03-20 | 4.33 | 4.50 | 0.11 | 2.51% | 4.33 | 4.59 | 420191 | 18783.59 | 3.70% |
| 2024-03-19 | 4.45 | 4.39 | 0.04 | 0.92% | 4.37 | 4.55 | 416386 | 18600.00 | 3.67% |
| 2024-03-18 | 4.30 | 4.35 | 0.10 | 2.35% | 4.25 | 4.40 | 293923 | 12699.95 | 2.59% |
| 2024-03-15 | 4.19 | 4.25 | 0.05 | 1.19% | 4.16 | 4.25 | 127343 | 5365.60 | 1.12% |
| 2024-03-14 | 4.25 | 4.20 | -0.07 | -1.64% | 4.14 | 4.26 | 177563 | 7468.80 | 1.57% |
| 2024-03-13 | 4.25 | 4.27 | 0.02 | 0.47% | 4.21 | 4.33 | 233046 | 9949.88 | 2.05% |
| 2024-03-12 | 4.27 | 4.25 | -0.02 | -0.47% | 4.21 | 4.29 | 182957 | 7765.37 | 1.61% |
| 2024-03-11 | 4.25 | 4.27 | 0.05 | 1.18% | 4.18 | 4.28 | 203564 | 8601.63 | 1.79% |
| 2024-03-08 | 4.22 | 4.22 | 0.03 | 0.72% | 4.11 | 4.24 | 221744 | 9279.86 | 1.95% |
| 2024-03-07 | 4.31 | 4.19 | -0.16 | -3.68% | 4.17 | 4.34 | 314852 | 13353.94 | 2.78% |
| 2024-03-06 | 4.41 | 4.35 | -0.05 | -1.14% | 4.26 | 4.50 | 377165 | 16373.67 | 3.33% |
| 2024-03-05 | 4.83 | 4.40 | -0.13 | -2.87% | 4.38 | 4.83 | 823189 | 37950.13 | 7.26% |
| 2024-03-04 | 4.14 | 4.53 | 0.41 | 9.95% | 4.14 | 4.53 | 291039 | 13049.98 | 2.57% |
| 2024-03-01 | 4.07 | 4.12 | 0.06 | 1.48% | 4.03 | 4.15 | 182222 | 7463.65 | 1.61% |
| 2024-02-29 | 3.93 | 4.06 | 0.12 | 3.05% | 3.90 | 4.07 | 199455 | 8018.57 | 1.76% |
| 2024-02-28 | 4.20 | 3.94 | -0.25 | -5.97% | 3.93 | 4.38 | 324164 | 13562.97 | 2.86% |
| 2024-02-27 | 4.06 | 4.19 | 0.13 | 3.20% | 4.01 | 4.20 | 207871 | 8580.98 | 1.83% |
| 2024-02-26 | 4.10 | 4.06 | -0.04 | -0.98% | 3.99 | 4.13 | 267247 | 10831.25 | 2.36% |
| 2024-02-23 | 3.91 | 4.10 | 0.19 | 4.86% | 3.90 | 4.10 | 273277 | 10972.77 | 2.41% |
| 2024-02-22 | 3.80 | 3.91 | 0.12 | 3.17% | 3.79 | 3.99 | 217854 | 8472.00 | 1.92% |
| 2024-02-21 | 3.74 | 3.79 | 0.03 | 0.80% | 3.67 | 3.90 | 200963 | 7674.24 | 1.77% |
| 2024-02-20 | 3.73 | 3.76 | 0.03 | 0.80% | 3.62 | 3.80 | 205151 | 7660.10 | 1.81% |
| 2024-02-19 | 3.50 | 3.73 | 0.28 | 8.12% | 3.50 | 3.80 | 298974 | 10975.36 | 2.64% |
| 2024-02-08 | 3.25 | 3.45 | 0.24 | 7.48% | 3.18 | 3.46 | 279209 | 9293.31 | 2.46% |
| 2024-02-07 | 3.35 | 3.21 | -0.16 | -4.75% | 3.18 | 3.36 | 265546 | 8654.38 | 2.34% |
| 2024-02-06 | 3.28 | 3.37 | 0.00 | 0.00% | 3.05 | 3.49 | 280489 | 9032.64 | 2.47% |
| 2024-02-05 | 3.75 | 3.37 | -0.37 | -9.89% | 3.37 | 3.76 | 236530 | 8085.05 | 2.09% |
| 2024-02-02 | 3.81 | 3.74 | -0.07 | -1.84% | 3.59 | 4.08 | 243179 | 9358.10 | 2.14% |
| 2024-02-01 | 4.00 | 3.81 | -0.14 | -3.54% | 3.73 | 4.00 | 148229 | 5671.88 | 1.31% |
| 2024-01-31 | 4.14 | 3.95 | -0.20 | -4.82% | 3.92 | 4.20 | 167670 | 6789.84 | 1.48% |
| 2024-01-30 | 4.30 | 4.15 | -0.18 | -4.16% | 4.13 | 4.30 | 102808 | 4339.41 | 0.91% |