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 | 3.56 | 3.74 | 0.18 | 5.06% | 3.56 | 3.92 | 357723 | 13544.93 | 3.86% |
| 2024-05-08 | 3.58 | 3.56 | -0.03 | -0.84% | 3.55 | 3.63 | 84688 | 3037.81 | 0.91% |
| 2024-05-07 | 3.57 | 3.59 | 0.02 | 0.56% | 3.51 | 3.59 | 82951 | 2950.33 | 0.90% |
| 2024-05-06 | 3.54 | 3.57 | 0.07 | 2.00% | 3.53 | 3.58 | 88081 | 3132.46 | 0.95% |
| 2024-04-30 | 3.58 | 3.50 | -0.03 | -0.85% | 3.45 | 3.58 | 91426 | 3194.80 | 0.99% |
| 2024-04-29 | 3.43 | 3.53 | 0.10 | 2.92% | 3.41 | 3.53 | 103941 | 3637.38 | 1.12% |
| 2024-04-26 | 3.41 | 3.43 | -0.04 | -1.15% | 3.33 | 3.44 | 136175 | 4618.42 | 1.47% |
| 2024-04-25 | 3.50 | 3.47 | 0.00 | 0.00% | 3.46 | 3.52 | 66675 | 2323.23 | 0.72% |
| 2024-04-24 | 3.41 | 3.47 | 0.07 | 2.06% | 3.38 | 3.47 | 79259 | 2718.80 | 0.86% |
| 2024-04-23 | 3.40 | 3.40 | 0.02 | 0.59% | 3.38 | 3.44 | 66049 | 2250.74 | 0.71% |
| 2024-04-22 | 3.39 | 3.38 | -0.01 | -0.29% | 3.32 | 3.42 | 85991 | 2909.54 | 0.93% |
| 2024-04-19 | 3.42 | 3.39 | -0.06 | -1.74% | 3.37 | 3.46 | 89591 | 3047.82 | 0.97% |
| 2024-04-18 | 3.52 | 3.45 | -0.04 | -1.15% | 3.43 | 3.52 | 92895 | 3225.75 | 1.00% |
| 2024-04-17 | 3.30 | 3.49 | 0.21 | 6.40% | 3.30 | 3.51 | 124748 | 4285.62 | 1.35% |
| 2024-04-16 | 3.55 | 3.28 | -0.28 | -7.87% | 3.26 | 3.56 | 175301 | 5889.81 | 1.89% |
| 2024-04-15 | 3.81 | 3.56 | -0.24 | -6.32% | 3.46 | 3.81 | 203008 | 7310.95 | 2.19% |
| 2024-04-12 | 3.85 | 3.80 | -0.06 | -1.55% | 3.80 | 3.89 | 59381 | 2274.60 | 0.64% |
| 2024-04-11 | 3.80 | 3.86 | 0.03 | 0.78% | 3.79 | 3.88 | 67175 | 2591.79 | 0.73% |
| 2024-04-10 | 3.90 | 3.83 | -0.09 | -2.30% | 3.81 | 3.91 | 103256 | 3973.71 | 1.11% |
| 2024-04-09 | 3.85 | 3.92 | 0.06 | 1.55% | 3.85 | 3.92 | 75791 | 2950.49 | 0.82% |
| 2024-04-08 | 3.94 | 3.86 | -0.14 | -3.50% | 3.86 | 3.96 | 165083 | 6436.34 | 1.78% |
| 2024-04-03 | 4.03 | 4.00 | 0.06 | 1.52% | 3.98 | 4.09 | 222095 | 8944.68 | 2.40% |
| 2024-04-02 | 3.95 | 3.94 | -0.02 | -0.51% | 3.92 | 3.97 | 107708 | 4250.73 | 1.16% |
| 2024-04-01 | 3.90 | 3.96 | 0.08 | 2.06% | 3.89 | 3.96 | 125332 | 4915.03 | 1.35% |
| 2024-03-29 | 3.84 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 98425 | 3795.91 | 1.06% |
| 2024-03-28 | 3.82 | 3.86 | 0.04 | 1.05% | 3.79 | 3.90 | 140213 | 5387.93 | 1.51% |
| 2024-03-27 | 3.90 | 3.82 | -0.09 | -2.30% | 3.82 | 3.94 | 103454 | 4027.42 | 1.12% |
| 2024-03-26 | 3.92 | 3.91 | 0.02 | 0.51% | 3.84 | 3.94 | 104900 | 4087.72 | 1.13% |
| 2024-03-25 | 3.96 | 3.89 | -0.08 | -2.02% | 3.89 | 3.99 | 111326 | 4403.18 | 1.20% |
| 2024-03-22 | 4.06 | 3.97 | -0.11 | -2.70% | 3.96 | 4.06 | 205343 | 8212.78 | 2.22% |
| 2024-03-21 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.12 | 175932 | 7181.43 | 1.90% |
| 2024-03-20 | 4.04 | 4.09 | 0.02 | 0.49% | 4.02 | 4.09 | 175081 | 7105.73 | 1.89% |
| 2024-03-19 | 4.04 | 4.07 | 0.02 | 0.49% | 4.01 | 4.13 | 248230 | 10117.57 | 2.68% |
| 2024-03-18 | 4.00 | 4.05 | 0.04 | 1.00% | 3.99 | 4.05 | 172191 | 6924.26 | 1.86% |
| 2024-03-15 | 3.98 | 4.01 | 0.02 | 0.50% | 3.95 | 4.02 | 124301 | 4946.89 | 1.34% |
| 2024-03-14 | 4.01 | 3.99 | -0.02 | -0.50% | 3.94 | 4.04 | 176421 | 7055.33 | 1.90% |
| 2024-03-13 | 4.03 | 4.01 | -0.04 | -0.99% | 3.97 | 4.05 | 182250 | 7300.55 | 1.97% |
| 2024-03-12 | 4.01 | 4.05 | 0.03 | 0.75% | 3.99 | 4.06 | 221534 | 8924.59 | 2.39% |
| 2024-03-11 | 3.99 | 4.02 | 0.01 | 0.25% | 3.94 | 4.02 | 207605 | 8254.12 | 2.24% |
| 2024-03-08 | 4.00 | 4.01 | -0.01 | -0.25% | 3.92 | 4.14 | 288230 | 11557.18 | 3.11% |
| 2024-03-07 | 4.17 | 4.02 | -0.19 | -4.51% | 4.00 | 4.21 | 420892 | 17202.81 | 4.54% |
| 2024-03-06 | 4.10 | 4.21 | 0.07 | 1.69% | 4.10 | 4.50 | 367516 | 15544.82 | 3.97% |
| 2024-03-05 | 4.32 | 4.14 | -0.36 | -8.00% | 4.11 | 4.38 | 591274 | 25224.40 | 6.38% |
| 2024-03-04 | 4.24 | 4.50 | 0.18 | 4.17% | 4.18 | 4.50 | 779956 | 33747.46 | 8.42% |
| 2024-03-01 | 4.07 | 4.32 | 0.24 | 5.88% | 4.05 | 4.35 | 689772 | 29077.37 | 7.45% |
| 2024-02-29 | 3.86 | 4.08 | 0.09 | 2.26% | 3.84 | 4.13 | 411964 | 16553.53 | 4.45% |
| 2024-02-28 | 4.13 | 3.99 | -0.09 | -2.21% | 3.97 | 4.34 | 627643 | 26105.88 | 6.78% |
| 2024-02-27 | 3.89 | 4.08 | 0.18 | 4.62% | 3.87 | 4.28 | 500973 | 20472.69 | 5.41% |
| 2024-02-26 | 3.83 | 3.90 | 0.07 | 1.83% | 3.79 | 3.97 | 255367 | 9935.76 | 2.76% |
| 2024-02-23 | 3.76 | 3.83 | 0.07 | 1.86% | 3.72 | 3.84 | 218296 | 8238.80 | 2.36% |
| 2024-02-22 | 3.59 | 3.76 | 0.13 | 3.58% | 3.58 | 3.81 | 251386 | 9296.91 | 2.71% |
| 2024-02-21 | 3.56 | 3.63 | 0.05 | 1.40% | 3.53 | 3.71 | 201915 | 7352.95 | 2.18% |
| 2024-02-20 | 3.54 | 3.58 | 0.01 | 0.28% | 3.48 | 3.59 | 163324 | 5805.93 | 1.76% |
| 2024-02-19 | 3.49 | 3.57 | 0.14 | 4.08% | 3.44 | 3.57 | 251992 | 8877.71 | 2.72% |
| 2024-02-08 | 3.20 | 3.43 | 0.24 | 7.52% | 3.16 | 3.46 | 267339 | 8856.72 | 2.89% |
| 2024-02-07 | 3.32 | 3.19 | -0.12 | -3.63% | 3.11 | 3.38 | 269566 | 8767.16 | 2.91% |
| 2024-02-06 | 3.10 | 3.31 | 0.02 | 0.61% | 3.03 | 3.42 | 285573 | 9164.88 | 3.08% |
| 2024-02-05 | 3.64 | 3.29 | -0.36 | -9.86% | 3.29 | 3.65 | 270769 | 9101.32 | 2.92% |
| 2024-02-02 | 3.87 | 3.65 | -0.19 | -4.95% | 3.48 | 3.95 | 299101 | 11144.90 | 3.23% |
| 2024-02-01 | 3.89 | 3.84 | -0.10 | -2.54% | 3.83 | 3.98 | 226128 | 8817.82 | 2.44% |
| 2024-01-31 | 4.12 | 3.94 | -0.19 | -4.60% | 3.94 | 4.17 | 279080 | 11312.17 | 3.01% |
| 2024-01-30 | 4.22 | 4.13 | -0.18 | -4.18% | 4.11 | 4.31 | 254751 | 10723.15 | 2.75% |