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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.96 | 3.92 | -0.05 | -1.26% | 3.90 | 4.04 | 107533 | 4259.32 | 2.98% |
| 2024-05-07 | 3.98 | 3.97 | -0.02 | -0.50% | 3.92 | 3.99 | 117190 | 4642.49 | 3.24% |
| 2024-05-06 | 3.85 | 3.99 | 0.17 | 4.45% | 3.85 | 4.01 | 114812 | 4512.98 | 3.18% |
| 2024-04-30 | 3.80 | 3.82 | 0.03 | 0.79% | 3.76 | 3.86 | 114707 | 4371.91 | 3.18% |
| 2024-04-29 | 3.61 | 3.79 | 0.19 | 5.28% | 3.61 | 3.84 | 140763 | 5298.26 | 3.90% |
| 2024-04-26 | 3.64 | 3.60 | -0.07 | -1.91% | 3.58 | 3.67 | 85897 | 3103.03 | 2.38% |
| 2024-04-25 | 3.60 | 3.67 | 0.07 | 1.94% | 3.59 | 3.68 | 59848 | 2187.10 | 1.66% |
| 2024-04-24 | 3.52 | 3.60 | 0.08 | 2.27% | 3.51 | 3.61 | 60572 | 2161.19 | 1.68% |
| 2024-04-23 | 3.45 | 3.52 | 0.07 | 2.03% | 3.44 | 3.52 | 56669 | 1979.83 | 1.57% |
| 2024-04-22 | 3.48 | 3.45 | -0.03 | -0.86% | 3.41 | 3.49 | 48482 | 1674.89 | 1.34% |
| 2024-04-19 | 3.46 | 3.48 | 0.00 | 0.00% | 3.44 | 3.52 | 68970 | 2397.51 | 1.91% |
| 2024-04-18 | 3.51 | 3.48 | -0.04 | -1.14% | 3.44 | 3.52 | 62892 | 2193.03 | 1.74% |
| 2024-04-17 | 3.40 | 3.52 | 0.12 | 3.53% | 3.37 | 3.55 | 99242 | 3467.81 | 2.75% |
| 2024-04-16 | 3.50 | 3.40 | -0.13 | -3.68% | 3.34 | 3.57 | 111087 | 3817.58 | 3.08% |
| 2024-04-15 | 3.73 | 3.53 | -0.21 | -5.61% | 3.48 | 3.73 | 150100 | 5363.45 | 4.16% |
| 2024-04-12 | 3.81 | 3.74 | -0.06 | -1.58% | 3.74 | 3.84 | 56292 | 2128.24 | 1.56% |
| 2024-04-11 | 3.74 | 3.80 | 0.02 | 0.53% | 3.71 | 3.84 | 110884 | 4204.73 | 3.07% |
| 2024-04-10 | 3.91 | 3.78 | -0.11 | -2.83% | 3.74 | 3.91 | 152731 | 5801.49 | 4.23% |
| 2024-04-09 | 3.88 | 3.89 | 0.01 | 0.26% | 3.82 | 3.91 | 137070 | 5300.45 | 3.79% |
| 2024-04-08 | 4.00 | 3.88 | -0.11 | -2.76% | 3.86 | 4.00 | 111168 | 4339.83 | 3.08% |
| 2024-04-03 | 4.07 | 3.99 | -0.10 | -2.44% | 3.98 | 4.11 | 121812 | 4883.68 | 3.37% |
| 2024-04-02 | 4.03 | 4.09 | 0.07 | 1.74% | 3.99 | 4.10 | 128004 | 5182.91 | 3.54% |
| 2024-04-01 | 3.97 | 4.02 | 0.08 | 2.03% | 3.95 | 4.02 | 124424 | 4970.59 | 3.44% |
| 2024-03-29 | 3.97 | 3.94 | -0.03 | -0.76% | 3.88 | 3.99 | 113599 | 4465.98 | 3.14% |
| 2024-03-28 | 3.95 | 3.97 | 0.03 | 0.76% | 3.93 | 4.01 | 99835 | 3965.97 | 2.76% |
| 2024-03-27 | 4.05 | 3.94 | -0.12 | -2.96% | 3.94 | 4.10 | 92514 | 3714.36 | 2.56% |
| 2024-03-26 | 4.09 | 4.06 | -0.02 | -0.49% | 4.00 | 4.11 | 81854 | 3313.41 | 2.27% |
| 2024-03-25 | 4.15 | 4.08 | -0.08 | -1.92% | 4.07 | 4.18 | 101934 | 4208.54 | 2.82% |
| 2024-03-22 | 4.28 | 4.16 | -0.11 | -2.58% | 4.14 | 4.28 | 91603 | 3834.61 | 2.54% |
| 2024-03-21 | 4.32 | 4.27 | -0.03 | -0.70% | 4.23 | 4.33 | 87008 | 3718.62 | 2.41% |
| 2024-03-20 | 4.30 | 4.30 | 0.01 | 0.23% | 4.27 | 4.31 | 79540 | 3416.68 | 2.20% |
| 2024-03-19 | 4.33 | 4.29 | -0.04 | -0.92% | 4.29 | 4.36 | 78776 | 3400.16 | 2.18% |
| 2024-03-18 | 4.28 | 4.33 | 0.08 | 1.88% | 4.25 | 4.33 | 103314 | 4429.53 | 2.86% |
| 2024-03-15 | 4.20 | 4.25 | 0.05 | 1.19% | 4.17 | 4.26 | 81977 | 3459.68 | 2.27% |
| 2024-03-14 | 4.23 | 4.20 | -0.02 | -0.47% | 4.16 | 4.27 | 94106 | 3968.44 | 2.61% |
| 2024-03-13 | 4.28 | 4.22 | -0.06 | -1.40% | 4.18 | 4.30 | 97482 | 4110.17 | 2.70% |
| 2024-03-12 | 4.24 | 4.28 | 0.06 | 1.42% | 4.17 | 4.28 | 110375 | 4669.85 | 3.06% |
| 2024-03-11 | 4.15 | 4.22 | 0.06 | 1.44% | 4.13 | 4.23 | 88778 | 3716.22 | 2.46% |
| 2024-03-08 | 4.12 | 4.16 | 0.05 | 1.22% | 4.10 | 4.17 | 56940 | 2353.40 | 1.58% |
| 2024-03-07 | 4.24 | 4.11 | -0.11 | -2.61% | 4.11 | 4.24 | 103770 | 4321.16 | 2.87% |
| 2024-03-06 | 4.06 | 4.22 | 0.17 | 4.20% | 4.04 | 4.25 | 160719 | 6687.62 | 4.45% |
| 2024-03-05 | 4.16 | 4.05 | -0.12 | -2.88% | 4.05 | 4.17 | 106794 | 4379.97 | 2.96% |
| 2024-03-04 | 4.21 | 4.17 | -0.05 | -1.18% | 4.13 | 4.24 | 105563 | 4404.14 | 2.92% |
| 2024-03-01 | 4.33 | 4.22 | -0.12 | -2.76% | 4.19 | 4.34 | 178403 | 7584.60 | 4.93% |
| 2024-02-29 | 4.24 | 4.34 | 0.02 | 0.46% | 4.19 | 4.35 | 201744 | 8650.91 | 5.58% |
| 2024-02-28 | 4.43 | 4.32 | -0.09 | -2.04% | 4.31 | 4.68 | 276172 | 12386.08 | 7.64% |
| 2024-02-27 | 4.38 | 4.41 | 0.02 | 0.46% | 4.32 | 4.41 | 139863 | 6111.10 | 3.87% |
| 2024-02-26 | 4.33 | 4.39 | 0.06 | 1.39% | 4.26 | 4.42 | 156634 | 6802.31 | 4.33% |
| 2024-02-23 | 4.40 | 4.33 | -0.07 | -1.59% | 4.25 | 4.43 | 165462 | 7150.71 | 4.57% |
| 2024-02-22 | 4.40 | 4.40 | 0.00 | 0.00% | 4.35 | 4.44 | 132927 | 5836.46 | 3.68% |
| 2024-02-21 | 4.42 | 4.40 | -0.01 | -0.23% | 4.36 | 4.51 | 103033 | 4571.11 | 2.85% |
| 2024-02-20 | 4.45 | 4.41 | -0.06 | -1.34% | 4.35 | 4.45 | 54059 | 2376.55 | 1.49% |
| 2024-02-19 | 4.28 | 4.47 | 0.22 | 5.18% | 4.26 | 4.52 | 113431 | 5006.28 | 3.14% |
| 2024-02-08 | 4.20 | 4.25 | 0.09 | 2.16% | 4.11 | 4.27 | 91045 | 3812.71 | 2.52% |
| 2024-02-07 | 4.50 | 4.16 | -0.32 | -7.14% | 4.13 | 4.50 | 267282 | 11441.82 | 7.39% |
| 2024-02-06 | 4.35 | 4.48 | 0.08 | 1.82% | 4.17 | 4.58 | 152653 | 6771.04 | 4.22% |
| 2024-02-05 | 4.18 | 4.40 | 0.11 | 2.56% | 3.90 | 4.59 | 308444 | 12909.29 | 8.53% |
| 2024-02-02 | 4.30 | 4.29 | -0.05 | -1.15% | 3.91 | 4.42 | 270075 | 11041.04 | 7.47% |
| 2024-02-01 | 4.35 | 4.34 | -0.05 | -1.14% | 4.24 | 4.44 | 99045 | 4279.99 | 2.74% |
| 2024-01-31 | 4.60 | 4.39 | -0.16 | -3.52% | 4.25 | 4.60 | 108788 | 4784.12 | 3.01% |
| 2024-01-30 | 4.69 | 4.55 | -0.16 | -3.40% | 4.49 | 4.73 | 75108 | 3442.01 | 2.08% |