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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.99 | 3.89 | -0.05 | -1.27% | 3.81 | 3.99 | 183318 | 7087.84 | 5.67% |
| 2024-05-09 | 4.07 | 3.94 | -0.13 | -3.19% | 3.88 | 4.08 | 347859 | 13731.57 | 10.76% |
| 2024-05-08 | 3.70 | 4.07 | 0.37 | 10.00% | 3.70 | 4.07 | 232544 | 9163.06 | 7.19% |
| 2024-05-07 | 3.70 | 3.70 | 0.03 | 0.82% | 3.60 | 3.74 | 179064 | 6555.01 | 5.54% |
| 2024-05-06 | 3.62 | 3.67 | 0.10 | 2.80% | 3.58 | 3.87 | 262193 | 9640.57 | 8.11% |
| 2024-04-30 | 3.83 | 3.57 | -0.32 | -8.23% | 3.56 | 3.90 | 350717 | 12904.87 | 10.85% |
| 2024-04-29 | 3.89 | 3.89 | -0.43 | -9.95% | 3.89 | 4.04 | 482545 | 18922.85 | 14.93% |
| 2024-04-26 | 4.96 | 4.32 | -0.48 | -10.00% | 4.32 | 5.00 | 669125 | 30569.59 | 20.70% |
| 2024-04-25 | 4.80 | 4.80 | 0.44 | 10.09% | 4.80 | 4.80 | 41662 | 1999.78 | 1.29% |
| 2024-04-24 | 4.36 | 4.36 | 0.40 | 10.10% | 4.08 | 4.36 | 344002 | 14951.68 | 10.64% |
| 2024-04-23 | 3.60 | 3.96 | 0.36 | 10.00% | 3.58 | 3.96 | 126503 | 4911.18 | 3.91% |
| 2024-04-22 | 3.43 | 3.60 | 0.33 | 10.09% | 3.30 | 3.60 | 129272 | 4469.38 | 4.00% |
| 2024-04-19 | 3.38 | 3.27 | -0.11 | -3.25% | 3.24 | 3.42 | 115665 | 3819.17 | 3.58% |
| 2024-04-18 | 3.34 | 3.38 | 0.08 | 2.42% | 3.25 | 3.43 | 108257 | 3642.31 | 3.35% |
| 2024-04-17 | 2.84 | 3.30 | 0.14 | 4.43% | 2.84 | 3.39 | 200034 | 6438.24 | 6.19% |
| 2024-04-16 | 3.16 | 3.16 | -0.35 | -9.97% | 3.16 | 3.16 | 38962 | 1231.20 | 1.21% |
| 2024-04-15 | 3.82 | 3.51 | -0.39 | -10.00% | 3.51 | 3.82 | 97561 | 3508.02 | 3.02% |
| 2024-04-12 | 3.91 | 3.90 | -0.03 | -0.76% | 3.88 | 4.00 | 81506 | 3200.74 | 2.52% |
| 2024-04-11 | 3.87 | 3.93 | 0.05 | 1.29% | 3.87 | 4.05 | 124310 | 4895.58 | 3.85% |
| 2024-04-10 | 4.10 | 3.88 | -0.22 | -5.37% | 3.85 | 4.18 | 163792 | 6486.07 | 5.07% |
| 2024-04-09 | 3.94 | 4.10 | 0.05 | 1.23% | 3.81 | 4.13 | 194851 | 7856.77 | 6.03% |
| 2024-04-08 | 4.16 | 4.05 | -0.25 | -5.81% | 4.04 | 4.21 | 243971 | 10015.98 | 7.55% |
| 2024-04-03 | 4.49 | 4.30 | -0.19 | -4.23% | 4.23 | 4.57 | 419518 | 18248.87 | 12.98% |
| 2024-04-02 | 4.04 | 4.49 | 0.41 | 10.05% | 4.03 | 4.49 | 282717 | 12521.16 | 8.75% |
| 2024-04-01 | 4.04 | 4.08 | -0.08 | -1.92% | 3.92 | 4.16 | 236996 | 9534.75 | 7.33% |
| 2024-03-29 | 4.29 | 4.16 | -0.19 | -4.37% | 4.12 | 4.36 | 217938 | 9178.71 | 6.74% |
| 2024-03-28 | 4.13 | 4.35 | 0.23 | 5.58% | 4.05 | 4.53 | 294328 | 12489.34 | 9.10% |
| 2024-03-27 | 4.07 | 4.12 | 0.06 | 1.48% | 3.94 | 4.12 | 159204 | 6428.22 | 4.92% |
| 2024-03-26 | 3.93 | 4.06 | 0.12 | 3.05% | 3.86 | 4.08 | 145068 | 5756.78 | 4.49% |
| 2024-03-25 | 4.02 | 3.94 | -0.03 | -0.76% | 3.91 | 4.04 | 120702 | 4805.66 | 3.73% |
| 2024-03-22 | 4.02 | 3.97 | -0.06 | -1.49% | 3.92 | 4.03 | 118787 | 4716.86 | 3.67% |
| 2024-03-21 | 3.99 | 4.03 | 0.08 | 2.03% | 3.93 | 4.07 | 160643 | 6431.65 | 4.97% |
| 2024-03-20 | 3.86 | 3.95 | 0.06 | 1.54% | 3.81 | 3.97 | 170813 | 6710.72 | 5.28% |
| 2024-03-19 | 3.98 | 3.89 | -0.12 | -2.99% | 3.88 | 4.01 | 253604 | 9978.44 | 7.84% |
| 2024-03-18 | 4.10 | 4.01 | 0.07 | 1.78% | 4.00 | 4.33 | 419333 | 17326.92 | 12.97% |
| 2024-03-15 | 3.59 | 3.94 | 0.36 | 10.06% | 3.54 | 3.94 | 93228 | 3553.67 | 2.88% |
| 2024-03-14 | 3.58 | 3.58 | -0.02 | -0.56% | 3.48 | 3.61 | 56518 | 2014.69 | 1.75% |
| 2024-03-13 | 3.60 | 3.60 | 0.01 | 0.28% | 3.50 | 3.65 | 71481 | 2548.95 | 2.21% |
| 2024-03-12 | 3.50 | 3.59 | 0.09 | 2.57% | 3.46 | 3.62 | 99422 | 3538.76 | 3.08% |
| 2024-03-11 | 3.48 | 3.50 | -0.01 | -0.28% | 3.43 | 3.51 | 75781 | 2625.14 | 2.34% |
| 2024-03-08 | 3.36 | 3.51 | 0.15 | 4.46% | 3.32 | 3.53 | 136714 | 4720.21 | 4.23% |
| 2024-03-07 | 3.42 | 3.36 | -0.06 | -1.75% | 3.34 | 3.48 | 105129 | 3584.44 | 3.25% |
| 2024-03-06 | 3.25 | 3.42 | 0.16 | 4.91% | 3.25 | 3.46 | 136711 | 4629.57 | 4.23% |
| 2024-03-05 | 3.41 | 3.26 | -0.15 | -4.40% | 3.25 | 3.41 | 99580 | 3282.17 | 3.08% |
| 2024-03-04 | 3.38 | 3.41 | 0.03 | 0.89% | 3.25 | 3.45 | 127622 | 4280.81 | 3.95% |
| 2024-03-01 | 3.44 | 3.38 | -0.01 | -0.29% | 3.33 | 3.50 | 133518 | 4521.95 | 4.13% |
| 2024-02-29 | 3.11 | 3.39 | 0.10 | 3.04% | 3.11 | 3.42 | 207744 | 6919.33 | 6.43% |
| 2024-02-28 | 3.70 | 3.29 | -0.37 | -10.11% | 3.29 | 3.82 | 298836 | 10574.21 | 9.24% |
| 2024-02-27 | 3.59 | 3.66 | 0.09 | 2.52% | 3.51 | 3.66 | 204675 | 7338.38 | 6.33% |
| 2024-02-26 | 3.49 | 3.57 | 0.15 | 4.39% | 3.36 | 3.67 | 198720 | 7003.84 | 6.15% |
| 2024-02-23 | 3.30 | 3.42 | 0.16 | 4.91% | 3.21 | 3.43 | 230393 | 7674.89 | 7.13% |
| 2024-02-22 | 3.02 | 3.26 | 0.24 | 7.95% | 3.02 | 3.26 | 282185 | 8876.68 | 8.73% |
| 2024-02-21 | 2.92 | 3.02 | 0.12 | 4.14% | 2.88 | 3.19 | 304229 | 9316.65 | 9.41% |
| 2024-02-20 | 2.83 | 2.90 | 0.05 | 1.75% | 2.75 | 2.93 | 255110 | 7283.37 | 7.89% |
| 2024-02-19 | 2.69 | 2.85 | 0.03 | 1.06% | 2.54 | 2.86 | 389372 | 10639.87 | 12.04% |
| 2024-02-08 | 2.42 | 2.82 | 0.13 | 4.83% | 2.42 | 2.86 | 482519 | 12052.04 | 14.93% |
| 2024-02-07 | 2.98 | 2.69 | -0.30 | -10.03% | 2.69 | 2.98 | 58152 | 1573.49 | 1.80% |
| 2024-02-06 | 2.99 | 2.99 | -0.33 | -9.94% | 2.99 | 3.07 | 116889 | 3508.01 | 3.62% |
| 2024-02-05 | 3.62 | 3.32 | -0.37 | -10.03% | 3.32 | 3.68 | 81499 | 2777.93 | 2.52% |
| 2024-02-02 | 3.89 | 3.69 | -0.17 | -4.40% | 3.57 | 4.08 | 147960 | 5683.58 | 4.58% |
| 2024-02-01 | 4.00 | 3.86 | -0.17 | -4.22% | 3.73 | 4.14 | 94161 | 3656.81 | 2.91% |