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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.93 | 3.77 | -0.15 | -3.83% | 3.75 | 3.94 | 97493 | 3704.76 | 1.09% |
| 2024-05-10 | 3.99 | 3.92 | -0.07 | -1.75% | 3.91 | 4.03 | 78159 | 3087.78 | 0.87% |
| 2024-05-09 | 4.00 | 3.99 | -0.02 | -0.50% | 3.97 | 4.09 | 89050 | 3577.03 | 0.99% |
| 2024-05-08 | 4.08 | 4.01 | -0.06 | -1.47% | 3.99 | 4.13 | 81114 | 3287.63 | 0.91% |
| 2024-05-07 | 4.01 | 4.07 | 0.08 | 2.01% | 3.96 | 4.07 | 83079 | 3349.42 | 0.93% |
| 2024-05-06 | 3.94 | 3.99 | 0.10 | 2.57% | 3.91 | 4.00 | 81243 | 3212.37 | 0.91% |
| 2024-04-30 | 3.89 | 3.89 | 0.01 | 0.26% | 3.81 | 3.91 | 89507 | 3465.23 | 1.00% |
| 2024-04-29 | 3.72 | 3.88 | 0.19 | 5.15% | 3.67 | 3.88 | 89353 | 3387.39 | 1.00% |
| 2024-04-26 | 3.57 | 3.69 | 0.12 | 3.36% | 3.51 | 3.70 | 107640 | 3899.77 | 1.20% |
| 2024-04-25 | 3.53 | 3.57 | -0.02 | -0.56% | 3.50 | 3.62 | 90895 | 3244.80 | 1.01% |
| 2024-04-24 | 3.55 | 3.59 | 0.06 | 1.70% | 3.51 | 3.61 | 71779 | 2568.70 | 0.80% |
| 2024-04-23 | 3.53 | 3.53 | 0.04 | 1.15% | 3.50 | 3.60 | 87754 | 3111.19 | 0.98% |
| 2024-04-22 | 3.61 | 3.49 | -0.09 | -2.51% | 3.43 | 3.61 | 84145 | 2945.73 | 0.94% |
| 2024-04-19 | 3.61 | 3.58 | 0.00 | 0.00% | 3.53 | 3.68 | 103255 | 3720.35 | 1.15% |
| 2024-04-18 | 3.63 | 3.58 | -0.04 | -1.10% | 3.57 | 3.67 | 106260 | 3848.39 | 1.19% |
| 2024-04-17 | 3.38 | 3.62 | 0.17 | 4.93% | 3.36 | 3.62 | 168134 | 5983.42 | 1.88% |
| 2024-04-16 | 3.82 | 3.45 | -0.38 | -9.92% | 3.45 | 3.83 | 164406 | 5766.58 | 1.84% |
| 2024-04-15 | 4.18 | 3.83 | -0.27 | -6.59% | 3.75 | 4.19 | 159880 | 6250.59 | 1.78% |
| 2024-04-12 | 4.17 | 4.10 | -0.08 | -1.91% | 4.08 | 4.21 | 79733 | 3294.34 | 0.89% |
| 2024-04-11 | 4.15 | 4.18 | 0.03 | 0.72% | 4.09 | 4.23 | 78492 | 3289.28 | 0.88% |
| 2024-04-10 | 4.29 | 4.15 | -0.14 | -3.26% | 4.09 | 4.29 | 97343 | 4048.50 | 1.09% |
| 2024-04-09 | 4.24 | 4.29 | 0.10 | 2.39% | 4.19 | 4.29 | 69038 | 2934.49 | 0.77% |
| 2024-04-08 | 4.30 | 4.19 | -0.13 | -3.01% | 4.17 | 4.32 | 80636 | 3418.84 | 0.90% |
| 2024-04-03 | 4.32 | 4.32 | 0.00 | 0.00% | 4.24 | 4.37 | 86251 | 3705.78 | 0.96% |
| 2024-04-02 | 4.25 | 4.32 | 0.06 | 1.41% | 4.23 | 4.33 | 90095 | 3868.51 | 1.01% |
| 2024-04-01 | 4.12 | 4.26 | 0.15 | 3.65% | 4.12 | 4.26 | 101717 | 4290.56 | 1.14% |
| 2024-03-29 | 4.08 | 4.11 | 0.02 | 0.49% | 4.05 | 4.11 | 62938 | 2570.76 | 0.70% |
| 2024-03-28 | 3.93 | 4.09 | 0.15 | 3.81% | 3.92 | 4.14 | 92724 | 3775.04 | 1.04% |
| 2024-03-27 | 4.08 | 3.94 | -0.15 | -3.67% | 3.92 | 4.12 | 77842 | 3132.83 | 0.87% |
| 2024-03-26 | 4.06 | 4.09 | 0.01 | 0.25% | 4.00 | 4.13 | 80363 | 3267.10 | 0.90% |
| 2024-03-25 | 4.15 | 4.08 | -0.06 | -1.45% | 4.07 | 4.23 | 107727 | 4481.93 | 1.20% |
| 2024-03-22 | 4.24 | 4.14 | -0.11 | -2.59% | 4.11 | 4.24 | 98492 | 4101.26 | 1.10% |
| 2024-03-21 | 4.23 | 4.25 | 0.02 | 0.47% | 4.16 | 4.27 | 89485 | 3771.36 | 1.00% |
| 2024-03-20 | 4.14 | 4.23 | 0.09 | 2.17% | 4.12 | 4.24 | 79611 | 3334.55 | 0.89% |
| 2024-03-19 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.20 | 74174 | 3090.17 | 0.83% |
| 2024-03-18 | 4.08 | 4.15 | 0.08 | 1.97% | 4.07 | 4.15 | 84151 | 3451.45 | 0.94% |
| 2024-03-15 | 3.97 | 4.07 | 0.11 | 2.78% | 3.93 | 4.07 | 82680 | 3320.98 | 0.92% |
| 2024-03-14 | 4.00 | 3.96 | -0.04 | -1.00% | 3.90 | 4.03 | 77800 | 3085.98 | 0.87% |
| 2024-03-13 | 4.04 | 4.00 | -0.03 | -0.74% | 3.95 | 4.05 | 73622 | 2941.24 | 0.82% |
| 2024-03-12 | 3.93 | 4.03 | 0.10 | 2.54% | 3.92 | 4.03 | 106157 | 4228.62 | 1.18% |
| 2024-03-11 | 3.85 | 3.93 | 0.07 | 1.81% | 3.84 | 3.94 | 86197 | 3363.00 | 0.96% |
| 2024-03-08 | 3.84 | 3.86 | 0.01 | 0.26% | 3.80 | 3.90 | 59313 | 2282.63 | 0.66% |
| 2024-03-07 | 3.89 | 3.85 | -0.05 | -1.28% | 3.83 | 3.94 | 106414 | 4128.35 | 1.19% |
| 2024-03-06 | 3.74 | 3.90 | 0.15 | 4.00% | 3.71 | 3.97 | 149823 | 5776.91 | 1.67% |
| 2024-03-05 | 3.84 | 3.75 | -0.10 | -2.60% | 3.73 | 3.84 | 92216 | 3472.21 | 1.03% |
| 2024-03-04 | 3.94 | 3.85 | -0.09 | -2.28% | 3.78 | 3.97 | 116647 | 4479.57 | 1.30% |
| 2024-03-01 | 3.90 | 3.94 | 0.03 | 0.77% | 3.86 | 3.97 | 89816 | 3514.63 | 1.00% |
| 2024-02-29 | 3.80 | 3.91 | 0.13 | 3.44% | 3.73 | 3.92 | 124676 | 4819.27 | 1.39% |
| 2024-02-28 | 4.14 | 3.78 | -0.36 | -8.70% | 3.78 | 4.25 | 192056 | 7737.24 | 2.14% |
| 2024-02-27 | 3.96 | 4.14 | 0.16 | 4.02% | 3.90 | 4.14 | 92939 | 3757.47 | 1.04% |
| 2024-02-26 | 3.99 | 3.98 | 0.06 | 1.53% | 3.87 | 4.05 | 123180 | 4882.47 | 1.37% |
| 2024-02-23 | 3.80 | 3.92 | 0.16 | 4.26% | 3.78 | 3.92 | 124883 | 4818.49 | 1.39% |
| 2024-02-22 | 3.66 | 3.76 | 0.09 | 2.45% | 3.60 | 3.78 | 108538 | 4041.99 | 1.21% |
| 2024-02-21 | 3.55 | 3.67 | 0.08 | 2.23% | 3.51 | 3.80 | 119540 | 4413.12 | 1.33% |
| 2024-02-20 | 3.53 | 3.59 | 0.05 | 1.41% | 3.43 | 3.61 | 93141 | 3300.96 | 1.04% |
| 2024-02-19 | 3.50 | 3.54 | 0.16 | 4.73% | 3.42 | 3.63 | 166829 | 5919.93 | 1.86% |
| 2024-02-08 | 3.08 | 3.38 | 0.31 | 10.10% | 2.98 | 3.38 | 253801 | 8023.80 | 2.83% |
| 2024-02-07 | 3.31 | 3.07 | -0.19 | -5.83% | 3.04 | 3.31 | 199691 | 6307.81 | 2.23% |
| 2024-02-06 | 3.23 | 3.26 | -0.12 | -3.55% | 3.04 | 3.47 | 220242 | 7028.17 | 2.46% |
| 2024-02-05 | 3.74 | 3.38 | -0.37 | -9.87% | 3.38 | 3.75 | 168791 | 5790.41 | 1.88% |