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 | 4.06 | 3.95 | -0.33 | -7.71% | 3.92 | 4.14 | 296555 | 11919.61 | 2.82% |
| 2024-05-10 | 4.31 | 4.28 | -0.02 | -0.47% | 4.16 | 4.73 | 380821 | 16762.48 | 3.62% |
| 2024-05-09 | 4.58 | 4.30 | -0.20 | -4.44% | 4.26 | 4.63 | 326638 | 14244.03 | 3.10% |
| 2024-05-08 | 4.28 | 4.50 | 0.20 | 4.65% | 4.22 | 4.73 | 342766 | 15574.65 | 3.26% |
| 2024-05-07 | 4.19 | 4.30 | 0.12 | 2.87% | 4.13 | 4.38 | 68155 | 2873.27 | 0.65% |
| 2024-05-06 | 4.04 | 4.18 | 0.22 | 5.56% | 4.01 | 4.19 | 62727 | 2583.57 | 0.60% |
| 2024-04-30 | 3.92 | 3.96 | 0.03 | 0.76% | 3.92 | 4.03 | 51708 | 2054.83 | 0.49% |
| 2024-04-29 | 3.74 | 3.93 | 0.15 | 3.97% | 3.70 | 3.94 | 56579 | 2173.54 | 0.54% |
| 2024-04-26 | 3.83 | 3.78 | -0.08 | -2.07% | 3.66 | 3.86 | 52034 | 1956.70 | 0.49% |
| 2024-04-25 | 3.72 | 3.86 | 0.14 | 3.76% | 3.72 | 3.93 | 43394 | 1668.33 | 0.41% |
| 2024-04-24 | 3.66 | 3.72 | 0.09 | 2.48% | 3.61 | 3.75 | 24659 | 909.58 | 0.23% |
| 2024-04-23 | 3.60 | 3.63 | 0.06 | 1.68% | 3.57 | 3.70 | 31790 | 1154.40 | 0.30% |
| 2024-04-22 | 3.64 | 3.57 | -0.07 | -1.92% | 3.55 | 3.69 | 42097 | 1516.95 | 0.40% |
| 2024-04-19 | 3.61 | 3.64 | -0.01 | -0.27% | 3.59 | 3.75 | 46246 | 1695.44 | 0.44% |
| 2024-04-18 | 3.69 | 3.65 | 0.01 | 0.27% | 3.61 | 3.72 | 44338 | 1625.94 | 0.42% |
| 2024-04-17 | 3.43 | 3.64 | 0.21 | 6.12% | 3.41 | 3.70 | 81680 | 2939.13 | 0.78% |
| 2024-04-16 | 3.75 | 3.43 | -0.38 | -9.97% | 3.43 | 3.78 | 97961 | 3437.90 | 0.93% |
| 2024-04-15 | 4.03 | 3.81 | -0.23 | -5.69% | 3.74 | 4.05 | 87248 | 3370.61 | 0.83% |
| 2024-04-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.01 | 4.11 | 32300 | 1309.57 | 0.31% |
| 2024-04-11 | 4.00 | 4.07 | 0.04 | 0.99% | 3.97 | 4.12 | 38622 | 1569.90 | 0.37% |
| 2024-04-10 | 4.12 | 4.03 | -0.08 | -1.95% | 3.99 | 4.15 | 36135 | 1463.04 | 0.34% |
| 2024-04-09 | 3.97 | 4.11 | 0.14 | 3.53% | 3.97 | 4.12 | 38269 | 1554.02 | 0.36% |
| 2024-04-08 | 4.08 | 3.97 | -0.13 | -3.17% | 3.96 | 4.10 | 42174 | 1699.03 | 0.40% |
| 2024-04-03 | 4.11 | 4.10 | -0.01 | -0.24% | 4.04 | 4.15 | 55348 | 2254.99 | 0.53% |
| 2024-04-02 | 3.98 | 4.11 | 0.15 | 3.79% | 3.97 | 4.20 | 88101 | 3609.91 | 0.84% |
| 2024-04-01 | 3.90 | 3.96 | 0.06 | 1.54% | 3.89 | 3.97 | 32110 | 1263.28 | 0.30% |
| 2024-03-29 | 3.78 | 3.90 | 0.11 | 2.90% | 3.77 | 3.90 | 34049 | 1312.42 | 0.32% |
| 2024-03-28 | 3.72 | 3.79 | 0.07 | 1.88% | 3.71 | 3.82 | 40106 | 1510.68 | 0.38% |
| 2024-03-27 | 3.80 | 3.72 | -0.07 | -1.85% | 3.72 | 3.83 | 48389 | 1822.98 | 0.46% |
| 2024-03-26 | 3.80 | 3.79 | -0.01 | -0.26% | 3.71 | 3.86 | 41944 | 1588.34 | 0.40% |
| 2024-03-25 | 3.88 | 3.80 | -0.08 | -2.06% | 3.80 | 3.90 | 49733 | 1919.67 | 0.47% |
| 2024-03-22 | 3.92 | 3.88 | -0.04 | -1.02% | 3.87 | 3.99 | 69968 | 2745.18 | 0.66% |
| 2024-03-21 | 3.93 | 3.92 | -0.01 | -0.25% | 3.89 | 3.97 | 50450 | 1978.12 | 0.48% |
| 2024-03-20 | 3.88 | 3.93 | 0.05 | 1.29% | 3.86 | 3.96 | 52075 | 2038.58 | 0.49% |
| 2024-03-19 | 3.88 | 3.88 | 0.00 | 0.00% | 3.84 | 3.93 | 45770 | 1780.88 | 0.43% |
| 2024-03-18 | 3.76 | 3.88 | 0.10 | 2.65% | 3.76 | 3.89 | 51486 | 1974.18 | 0.49% |
| 2024-03-15 | 3.70 | 3.78 | 0.06 | 1.61% | 3.67 | 3.79 | 39396 | 1471.41 | 0.37% |
| 2024-03-14 | 3.74 | 3.72 | -0.02 | -0.53% | 3.67 | 3.77 | 32325 | 1204.51 | 0.31% |
| 2024-03-13 | 3.69 | 3.74 | 0.05 | 1.36% | 3.63 | 3.79 | 46377 | 1724.20 | 0.44% |
| 2024-03-12 | 3.65 | 3.69 | 0.04 | 1.10% | 3.62 | 3.70 | 37605 | 1378.89 | 0.36% |
| 2024-03-11 | 3.63 | 3.65 | 0.02 | 0.55% | 3.60 | 3.69 | 40283 | 1463.11 | 0.38% |
| 2024-03-08 | 3.62 | 3.63 | -0.01 | -0.27% | 3.57 | 3.68 | 28618 | 1034.19 | 0.27% |
| 2024-03-07 | 3.64 | 3.64 | 0.04 | 1.11% | 3.60 | 3.79 | 48748 | 1796.55 | 0.46% |
| 2024-03-06 | 3.56 | 3.60 | 0.02 | 0.56% | 3.56 | 3.62 | 27922 | 1002.36 | 0.27% |
| 2024-03-05 | 3.61 | 3.58 | -0.04 | -1.10% | 3.56 | 3.63 | 49932 | 1791.99 | 0.47% |
| 2024-03-04 | 3.67 | 3.62 | -0.04 | -1.09% | 3.56 | 3.69 | 44372 | 1603.02 | 0.42% |
| 2024-03-01 | 3.60 | 3.66 | 0.06 | 1.67% | 3.56 | 3.68 | 43754 | 1579.83 | 0.42% |
| 2024-02-29 | 3.40 | 3.60 | 0.12 | 3.45% | 3.40 | 3.60 | 64365 | 2285.10 | 0.61% |
| 2024-02-28 | 3.76 | 3.48 | -0.28 | -7.45% | 3.46 | 3.84 | 96769 | 3527.59 | 0.92% |
| 2024-02-27 | 3.75 | 3.76 | 0.04 | 1.08% | 3.65 | 3.81 | 59460 | 2228.87 | 0.56% |
| 2024-02-26 | 3.64 | 3.72 | 0.11 | 3.05% | 3.60 | 3.82 | 64636 | 2394.63 | 0.61% |
| 2024-02-23 | 3.54 | 3.61 | 0.09 | 2.56% | 3.52 | 3.65 | 68125 | 2447.92 | 0.65% |
| 2024-02-22 | 3.41 | 3.52 | 0.15 | 4.45% | 3.37 | 3.53 | 68251 | 2376.07 | 0.65% |
| 2024-02-21 | 3.29 | 3.37 | 0.08 | 2.43% | 3.23 | 3.47 | 83658 | 2835.17 | 0.79% |
| 2024-02-20 | 3.17 | 3.29 | 0.13 | 4.11% | 3.13 | 3.31 | 88042 | 2846.13 | 0.84% |
| 2024-02-19 | 3.01 | 3.16 | 0.14 | 4.64% | 2.99 | 3.24 | 146961 | 4585.14 | 1.40% |
| 2024-02-08 | 2.95 | 3.02 | 0.15 | 5.23% | 2.58 | 3.08 | 240814 | 6741.80 | 2.29% |
| 2024-02-07 | 3.09 | 2.87 | -0.31 | -9.75% | 2.86 | 3.15 | 197179 | 5728.02 | 1.87% |
| 2024-02-06 | 3.18 | 3.18 | -0.12 | -3.64% | 2.97 | 3.32 | 149943 | 4644.44 | 1.42% |
| 2024-02-05 | 3.60 | 3.30 | -0.35 | -9.59% | 3.29 | 3.61 | 142978 | 4802.28 | 1.36% |