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 | 3.78 | 3.82 | 0.03 | 0.79% | 3.76 | 3.84 | 362791 | 13857.32 | 0.93% |
| 2024-05-08 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.83 | 367212 | 13960.15 | 0.94% |
| 2024-05-07 | 3.85 | 3.84 | 0.01 | 0.26% | 3.82 | 3.91 | 591619 | 22818.98 | 1.52% |
| 2024-05-06 | 3.79 | 3.83 | 0.06 | 1.59% | 3.79 | 3.85 | 504812 | 19305.06 | 1.30% |
| 2024-04-30 | 3.84 | 3.77 | -0.08 | -2.08% | 3.76 | 3.85 | 638271 | 24223.48 | 1.64% |
| 2024-04-29 | 3.80 | 3.85 | 0.02 | 0.52% | 3.78 | 3.86 | 591704 | 22633.51 | 1.52% |
| 2024-04-26 | 3.78 | 3.83 | -0.01 | -0.26% | 3.72 | 3.83 | 741636 | 28000.19 | 1.90% |
| 2024-04-25 | 3.81 | 3.84 | 0.01 | 0.26% | 3.79 | 3.87 | 412313 | 15813.52 | 1.06% |
| 2024-04-24 | 3.83 | 3.83 | 0.00 | 0.00% | 3.78 | 3.84 | 374140 | 14256.53 | 0.96% |
| 2024-04-23 | 3.95 | 3.83 | -0.10 | -2.54% | 3.82 | 3.97 | 648325 | 25088.60 | 1.66% |
| 2024-04-22 | 4.02 | 3.93 | -0.05 | -1.26% | 3.93 | 4.07 | 484104 | 19264.35 | 1.24% |
| 2024-04-19 | 3.96 | 3.98 | 0.01 | 0.25% | 3.95 | 4.04 | 444497 | 17763.04 | 1.14% |
| 2024-04-18 | 3.93 | 3.97 | 0.03 | 0.76% | 3.92 | 4.00 | 460250 | 18279.52 | 1.18% |
| 2024-04-17 | 3.83 | 3.94 | 0.11 | 2.87% | 3.83 | 3.94 | 477048 | 18612.02 | 1.22% |
| 2024-04-16 | 3.89 | 3.83 | -0.08 | -2.05% | 3.83 | 3.94 | 580810 | 22534.01 | 1.49% |
| 2024-04-15 | 3.85 | 3.91 | 0.07 | 1.82% | 3.77 | 3.96 | 665270 | 25822.62 | 1.71% |
| 2024-04-12 | 3.94 | 3.84 | -0.12 | -3.03% | 3.83 | 3.95 | 633048 | 24563.25 | 1.62% |
| 2024-04-11 | 3.90 | 3.96 | -0.05 | -1.25% | 3.85 | 4.01 | 679656 | 26693.78 | 1.74% |
| 2024-04-10 | 4.04 | 4.01 | -0.04 | -0.99% | 3.98 | 4.07 | 304809 | 12265.43 | 0.78% |
| 2024-04-09 | 4.03 | 4.05 | 0.00 | 0.00% | 4.03 | 4.09 | 369022 | 14952.44 | 0.95% |
| 2024-04-08 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.11 | 572697 | 23315.24 | 1.47% |
| 2024-04-03 | 4.00 | 4.03 | 0.04 | 1.00% | 3.97 | 4.03 | 444261 | 17782.17 | 1.14% |
| 2024-04-02 | 3.96 | 3.99 | 0.04 | 1.01% | 3.95 | 4.01 | 432947 | 17245.30 | 1.11% |
| 2024-04-01 | 3.92 | 3.95 | 0.01 | 0.25% | 3.92 | 3.96 | 296399 | 11692.55 | 0.76% |
| 2024-03-29 | 3.86 | 3.94 | 0.08 | 2.07% | 3.86 | 3.94 | 330223 | 12903.04 | 0.85% |
| 2024-03-28 | 3.85 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 266770 | 10298.96 | 0.68% |
| 2024-03-27 | 3.88 | 3.85 | -0.04 | -1.03% | 3.85 | 3.91 | 265543 | 10320.75 | 0.68% |
| 2024-03-26 | 3.89 | 3.89 | 0.01 | 0.26% | 3.85 | 3.90 | 270014 | 10456.65 | 0.69% |
| 2024-03-25 | 3.89 | 3.88 | -0.02 | -0.51% | 3.88 | 3.94 | 256545 | 10025.14 | 0.66% |
| 2024-03-22 | 3.96 | 3.90 | -0.07 | -1.76% | 3.90 | 3.97 | 316384 | 12400.63 | 0.81% |
| 2024-03-21 | 3.96 | 3.97 | 0.01 | 0.25% | 3.94 | 3.98 | 252745 | 10007.78 | 0.65% |
| 2024-03-20 | 3.96 | 3.96 | 0.00 | 0.00% | 3.94 | 3.99 | 319731 | 12657.79 | 0.82% |
| 2024-03-19 | 3.96 | 3.96 | 0.00 | 0.00% | 3.95 | 4.01 | 452204 | 18012.35 | 1.16% |
| 2024-03-18 | 3.96 | 3.96 | 0.00 | 0.00% | 3.94 | 3.97 | 384427 | 15203.92 | 0.99% |
| 2024-03-15 | 3.90 | 3.96 | 0.05 | 1.28% | 3.87 | 3.96 | 579315 | 22735.50 | 1.49% |
| 2024-03-14 | 3.91 | 3.91 | 0.01 | 0.26% | 3.90 | 3.95 | 428620 | 16846.12 | 1.10% |
| 2024-03-13 | 3.93 | 3.90 | -0.03 | -0.76% | 3.89 | 3.94 | 311649 | 12189.24 | 0.80% |
| 2024-03-12 | 3.97 | 3.93 | -0.04 | -1.01% | 3.91 | 3.97 | 362370 | 14252.81 | 0.93% |
| 2024-03-11 | 3.93 | 3.97 | 0.05 | 1.28% | 3.92 | 3.99 | 468571 | 18525.94 | 1.20% |
| 2024-03-08 | 3.92 | 3.92 | 0.01 | 0.26% | 3.88 | 3.93 | 260471 | 10164.98 | 0.67% |
| 2024-03-07 | 3.89 | 3.91 | 0.03 | 0.77% | 3.88 | 3.95 | 447347 | 17554.37 | 1.15% |
| 2024-03-06 | 3.87 | 3.88 | 0.01 | 0.26% | 3.87 | 3.93 | 358992 | 14003.38 | 0.92% |
| 2024-03-05 | 3.88 | 3.87 | -0.03 | -0.77% | 3.86 | 3.91 | 274602 | 10656.59 | 0.70% |
| 2024-03-04 | 3.92 | 3.90 | -0.03 | -0.76% | 3.88 | 3.94 | 336095 | 13112.15 | 0.86% |
| 2024-03-01 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.96 | 360862 | 14184.37 | 0.93% |
| 2024-02-29 | 3.91 | 3.95 | 0.04 | 1.02% | 3.89 | 3.96 | 432244 | 16975.20 | 1.11% |
| 2024-02-28 | 3.95 | 3.91 | -0.03 | -0.76% | 3.91 | 3.98 | 618001 | 24429.21 | 1.59% |
| 2024-02-27 | 3.92 | 3.94 | 0.01 | 0.25% | 3.90 | 3.95 | 368146 | 14441.17 | 0.94% |
| 2024-02-26 | 3.96 | 3.93 | -0.03 | -0.76% | 3.92 | 3.97 | 409231 | 16118.78 | 1.05% |
| 2024-02-23 | 3.96 | 3.96 | 0.01 | 0.25% | 3.92 | 3.97 | 422233 | 16684.50 | 1.08% |
| 2024-02-22 | 3.93 | 3.95 | 0.01 | 0.25% | 3.91 | 3.96 | 385027 | 15161.86 | 0.99% |
| 2024-02-21 | 3.93 | 3.94 | -0.01 | -0.25% | 3.90 | 4.00 | 565595 | 22422.93 | 1.45% |
| 2024-02-20 | 3.93 | 3.95 | 0.00 | 0.00% | 3.89 | 3.99 | 462617 | 18253.17 | 1.19% |
| 2024-02-19 | 4.04 | 3.95 | 0.07 | 1.80% | 3.90 | 4.07 | 724437 | 28831.98 | 1.86% |
| 2024-02-08 | 3.88 | 3.88 | 0.00 | 0.00% | 3.87 | 3.98 | 839854 | 33045.59 | 2.16% |
| 2024-02-07 | 3.75 | 3.88 | 0.13 | 3.47% | 3.73 | 3.90 | 859146 | 33169.99 | 2.21% |
| 2024-02-06 | 3.49 | 3.75 | 0.23 | 6.53% | 3.48 | 3.77 | 610333 | 22253.11 | 1.57% |
| 2024-02-05 | 3.58 | 3.52 | -0.08 | -2.22% | 3.45 | 3.64 | 499850 | 17680.75 | 1.28% |
| 2024-02-02 | 3.66 | 3.60 | -0.06 | -1.64% | 3.52 | 3.74 | 416732 | 15195.40 | 1.07% |
| 2024-02-01 | 3.66 | 3.66 | -0.02 | -0.54% | 3.62 | 3.72 | 362319 | 13312.92 | 0.93% |
| 2024-01-31 | 3.72 | 3.68 | -0.06 | -1.60% | 3.66 | 3.76 | 304587 | 11298.40 | 0.78% |