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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.96 | 3.99 | 0.03 | 0.76% | 3.93 | 4.04 | 149803 | 5977.03 | 1.61% |
| 2024-05-09 | 3.90 | 3.96 | 0.06 | 1.54% | 3.89 | 4.00 | 111539 | 4423.50 | 1.20% |
| 2024-05-08 | 3.96 | 3.90 | -0.06 | -1.52% | 3.89 | 3.96 | 105102 | 4123.31 | 1.13% |
| 2024-05-07 | 3.98 | 3.96 | 0.01 | 0.25% | 3.92 | 4.01 | 122231 | 4844.53 | 1.32% |
| 2024-05-06 | 3.88 | 3.95 | 0.11 | 2.86% | 3.87 | 3.96 | 148161 | 5828.83 | 1.59% |
| 2024-04-30 | 3.81 | 3.84 | 0.01 | 0.26% | 3.81 | 3.87 | 138270 | 5305.36 | 1.49% |
| 2024-04-29 | 3.76 | 3.83 | 0.07 | 1.86% | 3.74 | 3.84 | 155775 | 5932.63 | 1.68% |
| 2024-04-26 | 3.81 | 3.76 | 0.04 | 1.08% | 3.72 | 3.85 | 218370 | 8263.39 | 2.35% |
| 2024-04-25 | 3.59 | 3.72 | 0.12 | 3.33% | 3.56 | 3.72 | 120761 | 4416.68 | 1.30% |
| 2024-04-24 | 3.50 | 3.60 | 0.11 | 3.15% | 3.49 | 3.60 | 101480 | 3609.57 | 1.09% |
| 2024-04-23 | 3.46 | 3.49 | 0.06 | 1.75% | 3.45 | 3.51 | 90155 | 3142.81 | 0.97% |
| 2024-04-22 | 3.45 | 3.43 | -0.07 | -2.00% | 3.38 | 3.51 | 101213 | 3484.70 | 1.09% |
| 2024-04-19 | 3.51 | 3.50 | -0.04 | -1.13% | 3.45 | 3.58 | 117534 | 4117.90 | 1.27% |
| 2024-04-18 | 3.56 | 3.54 | -0.04 | -1.12% | 3.52 | 3.60 | 131166 | 4671.94 | 1.41% |
| 2024-04-17 | 3.39 | 3.58 | 0.28 | 8.48% | 3.34 | 3.58 | 186194 | 6539.68 | 2.00% |
| 2024-04-16 | 3.66 | 3.30 | -0.36 | -9.84% | 3.29 | 3.66 | 229015 | 7830.08 | 2.46% |
| 2024-04-15 | 3.76 | 3.66 | -0.17 | -4.44% | 3.59 | 3.83 | 225301 | 8301.57 | 2.43% |
| 2024-04-12 | 3.96 | 3.83 | -0.11 | -2.79% | 3.82 | 3.96 | 145642 | 5654.28 | 1.57% |
| 2024-04-11 | 3.83 | 3.94 | 0.10 | 2.60% | 3.78 | 3.95 | 176267 | 6886.26 | 1.90% |
| 2024-04-10 | 3.91 | 3.84 | -0.08 | -2.04% | 3.78 | 3.92 | 142679 | 5473.79 | 1.54% |
| 2024-04-09 | 3.88 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 98291 | 3845.69 | 1.06% |
| 2024-04-08 | 3.95 | 3.88 | -0.07 | -1.77% | 3.87 | 3.97 | 114465 | 4475.98 | 1.23% |
| 2024-04-03 | 4.02 | 3.95 | -0.06 | -1.50% | 3.92 | 4.04 | 134854 | 5336.53 | 1.45% |
| 2024-04-02 | 4.05 | 4.01 | -0.04 | -0.99% | 3.99 | 4.05 | 150807 | 6057.64 | 1.62% |
| 2024-04-01 | 3.95 | 4.05 | 0.11 | 2.79% | 3.95 | 4.05 | 202022 | 8090.83 | 2.17% |
| 2024-03-29 | 3.85 | 3.94 | 0.09 | 2.34% | 3.83 | 3.97 | 172767 | 6760.34 | 1.86% |
| 2024-03-28 | 3.77 | 3.85 | 0.10 | 2.67% | 3.75 | 3.98 | 178225 | 6868.16 | 1.92% |
| 2024-03-27 | 3.88 | 3.75 | -0.15 | -3.85% | 3.73 | 3.91 | 140546 | 5368.33 | 1.51% |
| 2024-03-26 | 3.89 | 3.90 | 0.03 | 0.78% | 3.81 | 3.93 | 140992 | 5455.93 | 1.52% |
| 2024-03-25 | 3.95 | 3.87 | -0.10 | -2.52% | 3.87 | 3.98 | 139275 | 5469.52 | 1.50% |
| 2024-03-22 | 4.02 | 3.97 | -0.03 | -0.75% | 3.89 | 4.02 | 172226 | 6791.99 | 1.85% |
| 2024-03-21 | 4.02 | 4.00 | -0.01 | -0.25% | 3.94 | 4.03 | 144895 | 5784.08 | 1.56% |
| 2024-03-20 | 3.96 | 4.01 | 0.04 | 1.01% | 3.95 | 4.01 | 153447 | 6124.75 | 1.65% |
| 2024-03-19 | 3.98 | 3.97 | -0.02 | -0.50% | 3.96 | 4.04 | 190883 | 7624.95 | 2.05% |
| 2024-03-18 | 3.93 | 3.99 | 0.06 | 1.53% | 3.93 | 3.99 | 183879 | 7304.47 | 1.98% |
| 2024-03-15 | 3.90 | 3.93 | 0.03 | 0.77% | 3.85 | 3.93 | 156990 | 6109.68 | 1.69% |
| 2024-03-14 | 3.95 | 3.90 | -0.08 | -2.01% | 3.85 | 3.97 | 234711 | 9163.10 | 2.53% |
| 2024-03-13 | 3.97 | 3.98 | -0.03 | -0.75% | 3.93 | 4.02 | 253028 | 10046.24 | 2.72% |
| 2024-03-12 | 4.08 | 4.01 | -0.07 | -1.72% | 3.97 | 4.15 | 402522 | 16237.44 | 4.33% |
| 2024-03-11 | 3.87 | 4.08 | 0.24 | 6.25% | 3.87 | 4.08 | 369158 | 14582.68 | 3.97% |
| 2024-03-08 | 3.79 | 3.84 | 0.06 | 1.59% | 3.76 | 3.88 | 185603 | 7085.73 | 2.00% |
| 2024-03-07 | 3.86 | 3.78 | -0.08 | -2.07% | 3.78 | 3.91 | 238826 | 9177.73 | 2.57% |
| 2024-03-06 | 3.74 | 3.86 | 0.05 | 1.31% | 3.74 | 3.90 | 304527 | 11659.93 | 3.28% |
| 2024-03-05 | 3.79 | 3.81 | -0.02 | -0.52% | 3.68 | 4.11 | 453175 | 17497.25 | 4.88% |
| 2024-03-04 | 3.88 | 3.83 | 0.02 | 0.52% | 3.79 | 3.95 | 387775 | 14960.55 | 4.17% |
| 2024-03-01 | 3.66 | 3.81 | 0.20 | 5.54% | 3.59 | 3.97 | 469635 | 17860.98 | 5.05% |
| 2024-02-29 | 3.43 | 3.61 | 0.13 | 3.74% | 3.42 | 3.62 | 196846 | 6985.48 | 2.12% |
| 2024-02-28 | 3.73 | 3.48 | -0.25 | -6.70% | 3.46 | 3.81 | 317093 | 11581.86 | 3.41% |
| 2024-02-27 | 3.60 | 3.73 | 0.09 | 2.47% | 3.58 | 3.73 | 187824 | 6875.75 | 2.02% |
| 2024-02-26 | 3.49 | 3.64 | 0.16 | 4.60% | 3.49 | 3.73 | 250725 | 9059.55 | 2.70% |
| 2024-02-23 | 3.39 | 3.48 | 0.11 | 3.26% | 3.37 | 3.48 | 167204 | 5723.69 | 1.80% |
| 2024-02-22 | 3.29 | 3.37 | 0.05 | 1.51% | 3.29 | 3.40 | 152444 | 5113.03 | 1.64% |
| 2024-02-21 | 3.24 | 3.32 | 0.06 | 1.84% | 3.22 | 3.42 | 194661 | 6498.21 | 2.10% |
| 2024-02-20 | 3.21 | 3.26 | 0.03 | 0.93% | 3.16 | 3.27 | 131816 | 4261.62 | 1.42% |
| 2024-02-19 | 3.16 | 3.23 | 0.13 | 4.19% | 3.16 | 3.30 | 266571 | 8613.05 | 2.87% |
| 2024-02-08 | 2.81 | 3.10 | 0.27 | 9.54% | 2.77 | 3.11 | 288040 | 8576.68 | 3.10% |
| 2024-02-07 | 2.98 | 2.83 | -0.15 | -5.03% | 2.74 | 2.99 | 284691 | 8168.96 | 3.06% |
| 2024-02-06 | 2.83 | 2.98 | 0.05 | 1.71% | 2.69 | 3.06 | 278960 | 7976.54 | 3.00% |
| 2024-02-05 | 3.25 | 2.93 | -0.33 | -10.12% | 2.93 | 3.25 | 245744 | 7367.91 | 2.65% |
| 2024-02-02 | 3.44 | 3.26 | -0.18 | -5.23% | 3.12 | 3.54 | 191040 | 6352.71 | 2.06% |