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 | 3.79 | 3.74 | -0.03 | -0.80% | 3.72 | 3.85 | 55188 | 2086.52 | 0.42% |
| 2024-05-08 | 3.91 | 3.77 | -0.14 | -3.58% | 3.74 | 3.93 | 66190 | 2519.79 | 0.50% |
| 2024-05-07 | 3.85 | 3.91 | 0.07 | 1.82% | 3.82 | 4.02 | 100838 | 3941.03 | 0.77% |
| 2024-05-06 | 3.85 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 55912 | 2144.17 | 0.43% |
| 2024-04-30 | 3.85 | 3.84 | 0.00 | 0.00% | 3.78 | 3.88 | 53126 | 2031.28 | 0.41% |
| 2024-04-29 | 3.84 | 3.84 | -0.01 | -0.26% | 3.75 | 3.90 | 74980 | 2885.18 | 0.57% |
| 2024-04-26 | 3.82 | 3.85 | 0.03 | 0.79% | 3.70 | 3.88 | 88771 | 3375.24 | 0.68% |
| 2024-04-25 | 3.71 | 3.82 | 0.11 | 2.96% | 3.69 | 3.92 | 97225 | 3728.30 | 0.74% |
| 2024-04-24 | 3.68 | 3.71 | 0.04 | 1.09% | 3.63 | 3.74 | 59256 | 2184.35 | 0.45% |
| 2024-04-23 | 3.69 | 3.67 | 0.02 | 0.55% | 3.63 | 3.72 | 51551 | 1889.70 | 0.39% |
| 2024-04-22 | 3.60 | 3.65 | -0.01 | -0.27% | 3.57 | 3.68 | 50358 | 1829.40 | 0.38% |
| 2024-04-19 | 3.77 | 3.66 | -0.11 | -2.92% | 3.65 | 3.78 | 78081 | 2883.93 | 0.60% |
| 2024-04-18 | 3.62 | 3.77 | 0.15 | 4.14% | 3.62 | 3.90 | 136018 | 5154.07 | 1.04% |
| 2024-04-17 | 3.37 | 3.62 | 0.12 | 3.43% | 3.37 | 3.70 | 100636 | 3625.82 | 0.77% |
| 2024-04-16 | 3.88 | 3.50 | -0.39 | -10.03% | 3.50 | 3.89 | 192700 | 6905.60 | 1.47% |
| 2024-04-15 | 4.09 | 3.89 | -0.21 | -5.12% | 3.81 | 4.09 | 135789 | 5301.96 | 1.04% |
| 2024-04-12 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.16 | 48605 | 1998.47 | 0.37% |
| 2024-04-11 | 4.08 | 4.11 | 0.00 | 0.00% | 4.03 | 4.17 | 57040 | 2340.48 | 0.44% |
| 2024-04-10 | 4.19 | 4.11 | -0.10 | -2.38% | 4.08 | 4.20 | 70338 | 2903.41 | 0.54% |
| 2024-04-09 | 4.23 | 4.21 | -0.02 | -0.47% | 4.15 | 4.28 | 72720 | 3059.15 | 0.55% |
| 2024-04-08 | 4.38 | 4.23 | -0.21 | -4.73% | 4.23 | 4.39 | 95659 | 4115.15 | 0.73% |
| 2024-04-03 | 4.40 | 4.44 | 0.00 | 0.00% | 4.37 | 4.52 | 107871 | 4807.98 | 0.82% |
| 2024-04-02 | 4.33 | 4.44 | 0.13 | 3.02% | 4.27 | 4.46 | 135939 | 5954.58 | 1.04% |
| 2024-04-01 | 4.30 | 4.31 | 0.01 | 0.23% | 4.26 | 4.33 | 81793 | 3505.66 | 0.62% |
| 2024-03-29 | 4.35 | 4.30 | -0.07 | -1.60% | 4.26 | 4.35 | 67317 | 2892.40 | 0.51% |
| 2024-03-28 | 4.29 | 4.37 | 0.01 | 0.23% | 4.15 | 4.38 | 109591 | 4719.20 | 0.84% |
| 2024-03-27 | 4.25 | 4.36 | 0.12 | 2.83% | 4.22 | 4.60 | 167985 | 7419.76 | 1.28% |
| 2024-03-26 | 4.32 | 4.24 | -0.07 | -1.62% | 4.20 | 4.32 | 98889 | 4205.67 | 0.75% |
| 2024-03-25 | 4.42 | 4.31 | -0.11 | -2.49% | 4.31 | 4.46 | 100851 | 4412.37 | 0.77% |
| 2024-03-22 | 4.59 | 4.42 | -0.15 | -3.28% | 4.41 | 4.59 | 115848 | 5166.23 | 0.88% |
| 2024-03-21 | 4.60 | 4.57 | -0.03 | -0.65% | 4.54 | 4.63 | 109973 | 5029.90 | 0.84% |
| 2024-03-20 | 4.60 | 4.60 | 0.00 | 0.00% | 4.55 | 4.62 | 94852 | 4342.42 | 0.72% |
| 2024-03-19 | 4.59 | 4.60 | -0.03 | -0.65% | 4.50 | 4.73 | 230832 | 10602.25 | 1.76% |
| 2024-03-18 | 4.59 | 4.63 | -0.05 | -1.07% | 4.57 | 4.67 | 184873 | 8525.46 | 1.41% |
| 2024-03-15 | 4.78 | 4.68 | -0.03 | -0.64% | 4.61 | 4.86 | 398436 | 18771.76 | 3.04% |
| 2024-03-14 | 4.30 | 4.71 | 0.43 | 10.05% | 4.28 | 4.71 | 338342 | 15708.97 | 2.58% |
| 2024-03-13 | 4.34 | 4.28 | -0.08 | -1.83% | 4.24 | 4.37 | 77108 | 3308.39 | 0.59% |
| 2024-03-12 | 4.33 | 4.36 | 0.04 | 0.93% | 4.30 | 4.41 | 100233 | 4349.05 | 0.77% |
| 2024-03-11 | 4.34 | 4.32 | -0.01 | -0.23% | 4.28 | 4.34 | 54311 | 2339.05 | 0.41% |
| 2024-03-08 | 4.29 | 4.33 | 0.03 | 0.70% | 4.20 | 4.44 | 92464 | 3973.05 | 0.71% |
| 2024-03-07 | 4.31 | 4.30 | -0.03 | -0.69% | 4.28 | 4.41 | 71229 | 3085.84 | 0.54% |
| 2024-03-06 | 4.39 | 4.33 | 0.03 | 0.70% | 4.26 | 4.47 | 85158 | 3708.80 | 0.65% |
| 2024-03-05 | 4.38 | 4.30 | -0.07 | -1.60% | 4.23 | 4.42 | 97029 | 4192.77 | 0.74% |
| 2024-03-04 | 4.53 | 4.37 | -0.21 | -4.59% | 4.34 | 4.57 | 127187 | 5603.29 | 0.97% |
| 2024-03-01 | 4.62 | 4.58 | 0.06 | 1.33% | 4.55 | 4.75 | 136667 | 6305.33 | 1.04% |
| 2024-02-29 | 4.33 | 4.52 | 0.19 | 4.39% | 4.20 | 4.61 | 132925 | 5929.23 | 1.01% |
| 2024-02-28 | 4.55 | 4.33 | -0.19 | -4.20% | 4.32 | 4.63 | 138215 | 6201.72 | 1.05% |
| 2024-02-27 | 4.43 | 4.52 | 0.09 | 2.03% | 4.38 | 4.53 | 58625 | 2620.86 | 0.45% |
| 2024-02-26 | 4.58 | 4.43 | -0.02 | -0.45% | 4.38 | 4.58 | 81539 | 3639.33 | 0.62% |
| 2024-02-23 | 4.39 | 4.45 | 0.07 | 1.60% | 4.32 | 4.45 | 72435 | 3170.27 | 0.55% |
| 2024-02-22 | 4.35 | 4.38 | 0.05 | 1.15% | 4.30 | 4.42 | 55781 | 2433.73 | 0.43% |
| 2024-02-21 | 4.25 | 4.33 | 0.08 | 1.88% | 4.18 | 4.50 | 89196 | 3902.48 | 0.68% |
| 2024-02-20 | 4.25 | 4.25 | 0.00 | 0.00% | 4.16 | 4.28 | 63211 | 2673.40 | 0.48% |
| 2024-02-19 | 4.09 | 4.25 | 0.17 | 4.17% | 4.09 | 4.29 | 89519 | 3789.57 | 0.68% |
| 2024-02-08 | 3.96 | 4.08 | 0.17 | 4.35% | 3.87 | 4.11 | 126820 | 5062.20 | 0.97% |
| 2024-02-07 | 4.00 | 3.91 | -0.14 | -3.46% | 3.88 | 4.08 | 143348 | 5687.92 | 1.09% |
| 2024-02-06 | 3.85 | 4.05 | -0.04 | -0.98% | 3.68 | 4.16 | 278211 | 10658.76 | 2.12% |
| 2024-02-05 | 4.41 | 4.09 | 0.07 | 1.74% | 4.05 | 4.42 | 318568 | 13645.50 | 2.43% |
| 2024-02-02 | 4.13 | 4.02 | -0.11 | -2.66% | 3.86 | 4.20 | 126604 | 5113.07 | 0.97% |
| 2024-02-01 | 4.24 | 4.13 | -0.11 | -2.59% | 4.03 | 4.25 | 107045 | 4421.05 | 0.82% |
| 2024-01-31 | 4.59 | 4.24 | -0.28 | -6.19% | 4.20 | 4.59 | 110056 | 4810.05 | 0.84% |