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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.95 | 3.95 | 0.00 | 0.00% | 3.92 | 4.00 | 42313 | 1675.95 | 0.32% |
| 2024-05-14 | 3.92 | 3.95 | 0.04 | 1.02% | 3.91 | 3.97 | 56521 | 2233.28 | 0.43% |
| 2024-05-13 | 3.96 | 3.91 | -0.08 | -2.01% | 3.90 | 3.99 | 62606 | 2463.02 | 0.47% |
| 2024-05-10 | 3.98 | 3.99 | 0.01 | 0.25% | 3.94 | 4.00 | 64076 | 2550.48 | 0.48% |
| 2024-05-09 | 3.96 | 3.98 | 0.03 | 0.76% | 3.94 | 3.99 | 66002 | 2622.14 | 0.50% |
| 2024-05-08 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.03 | 70399 | 2797.50 | 0.53% |
| 2024-05-07 | 3.98 | 4.04 | 0.05 | 1.25% | 3.95 | 4.05 | 101532 | 4066.75 | 0.77% |
| 2024-05-06 | 3.97 | 3.99 | 0.05 | 1.27% | 3.96 | 4.02 | 92812 | 3704.47 | 0.70% |
| 2024-04-30 | 4.01 | 3.94 | -0.05 | -1.25% | 3.88 | 4.01 | 108221 | 4245.55 | 0.82% |
| 2024-04-29 | 3.82 | 3.99 | 0.17 | 4.45% | 3.79 | 3.99 | 127173 | 4985.29 | 0.96% |
| 2024-04-26 | 3.81 | 3.82 | 0.01 | 0.26% | 3.75 | 3.83 | 66463 | 2522.25 | 0.50% |
| 2024-04-25 | 3.77 | 3.81 | 0.03 | 0.79% | 3.72 | 3.82 | 60728 | 2303.27 | 0.46% |
| 2024-04-24 | 3.80 | 3.78 | -0.02 | -0.53% | 3.74 | 3.84 | 69644 | 2633.75 | 0.52% |
| 2024-04-23 | 3.65 | 3.80 | 0.14 | 3.83% | 3.63 | 3.86 | 124771 | 4721.27 | 0.94% |
| 2024-04-22 | 3.72 | 3.66 | -0.05 | -1.35% | 3.61 | 3.75 | 70440 | 2580.69 | 0.53% |
| 2024-04-19 | 3.77 | 3.71 | -0.09 | -2.37% | 3.69 | 3.80 | 74804 | 2793.53 | 0.56% |
| 2024-04-18 | 3.87 | 3.80 | -0.07 | -1.81% | 3.76 | 3.95 | 111879 | 4284.67 | 0.84% |
| 2024-04-17 | 3.51 | 3.87 | 0.29 | 8.10% | 3.51 | 3.90 | 199204 | 7467.31 | 1.50% |
| 2024-04-16 | 3.60 | 3.58 | -0.02 | -0.56% | 3.39 | 3.62 | 202638 | 7141.69 | 1.53% |
| 2024-04-15 | 3.77 | 3.60 | -0.18 | -4.76% | 3.55 | 3.81 | 137791 | 5004.57 | 1.04% |
| 2024-04-12 | 3.85 | 3.78 | -0.06 | -1.56% | 3.77 | 3.88 | 69756 | 2665.37 | 0.53% |
| 2024-04-11 | 3.80 | 3.84 | 0.04 | 1.05% | 3.76 | 3.90 | 71559 | 2755.91 | 0.54% |
| 2024-04-10 | 3.93 | 3.80 | -0.12 | -3.06% | 3.76 | 3.95 | 88216 | 3367.62 | 0.66% |
| 2024-04-09 | 3.88 | 3.92 | 0.06 | 1.55% | 3.86 | 3.94 | 49187 | 1921.55 | 0.37% |
| 2024-04-08 | 3.96 | 3.86 | -0.11 | -2.77% | 3.86 | 4.00 | 68964 | 2700.77 | 0.52% |
| 2024-04-03 | 4.01 | 3.97 | -0.03 | -0.75% | 3.95 | 4.02 | 55947 | 2224.85 | 0.42% |
| 2024-04-02 | 3.98 | 4.00 | 0.04 | 1.01% | 3.97 | 4.04 | 80355 | 3213.32 | 0.61% |
| 2024-04-01 | 3.92 | 3.96 | 0.07 | 1.80% | 3.92 | 3.97 | 77455 | 3055.98 | 0.58% |
| 2024-03-29 | 3.85 | 3.89 | 0.05 | 1.30% | 3.82 | 3.90 | 64867 | 2505.08 | 0.49% |
| 2024-03-28 | 3.79 | 3.84 | 0.05 | 1.32% | 3.78 | 3.89 | 80093 | 3079.82 | 0.60% |
| 2024-03-27 | 3.89 | 3.79 | -0.10 | -2.57% | 3.78 | 3.91 | 66092 | 2539.89 | 0.50% |
| 2024-03-26 | 3.92 | 3.89 | -0.06 | -1.52% | 3.83 | 3.98 | 91774 | 3575.33 | 0.69% |
| 2024-03-25 | 4.02 | 3.95 | -0.04 | -1.00% | 3.95 | 4.04 | 100484 | 4014.25 | 0.76% |
| 2024-03-22 | 4.03 | 3.99 | -0.06 | -1.48% | 3.96 | 4.05 | 91396 | 3655.01 | 0.69% |
| 2024-03-21 | 4.03 | 4.05 | 0.01 | 0.25% | 4.01 | 4.07 | 79987 | 3238.99 | 0.60% |
| 2024-03-20 | 3.99 | 4.04 | 0.05 | 1.25% | 3.98 | 4.05 | 70087 | 2819.16 | 0.53% |
| 2024-03-19 | 4.06 | 3.99 | -0.05 | -1.24% | 3.99 | 4.06 | 64807 | 2608.19 | 0.49% |
| 2024-03-18 | 4.00 | 4.04 | 0.06 | 1.51% | 3.97 | 4.05 | 76549 | 3064.13 | 0.58% |
| 2024-03-15 | 3.93 | 3.98 | 0.05 | 1.27% | 3.91 | 3.98 | 85238 | 3369.70 | 0.64% |
| 2024-03-14 | 3.94 | 3.93 | -0.01 | -0.25% | 3.88 | 3.98 | 72970 | 2876.77 | 0.55% |
| 2024-03-13 | 3.92 | 3.94 | 0.00 | 0.00% | 3.88 | 3.96 | 88112 | 3457.11 | 0.66% |
| 2024-03-12 | 3.87 | 3.94 | 0.08 | 2.07% | 3.85 | 3.95 | 88293 | 3442.44 | 0.67% |
| 2024-03-11 | 3.79 | 3.86 | 0.06 | 1.58% | 3.78 | 3.86 | 74263 | 2847.28 | 0.56% |
| 2024-03-08 | 3.76 | 3.80 | 0.03 | 0.80% | 3.73 | 3.83 | 76528 | 2887.37 | 0.58% |
| 2024-03-07 | 3.81 | 3.77 | -0.01 | -0.26% | 3.75 | 3.86 | 106341 | 4046.69 | 0.80% |
| 2024-03-06 | 3.79 | 3.78 | 0.00 | 0.00% | 3.75 | 3.84 | 88106 | 3337.82 | 0.66% |
| 2024-03-05 | 3.87 | 3.78 | -0.12 | -3.08% | 3.77 | 3.89 | 88314 | 3361.00 | 0.67% |
| 2024-03-04 | 3.93 | 3.90 | -0.01 | -0.26% | 3.85 | 3.97 | 76881 | 2994.53 | 0.58% |
| 2024-03-01 | 3.90 | 3.91 | 0.01 | 0.26% | 3.84 | 3.94 | 82976 | 3225.66 | 0.63% |
| 2024-02-29 | 3.78 | 3.90 | 0.09 | 2.36% | 3.72 | 3.91 | 113298 | 4353.38 | 0.85% |
| 2024-02-28 | 3.99 | 3.81 | -0.18 | -4.51% | 3.80 | 4.16 | 197281 | 7903.16 | 1.49% |
| 2024-02-27 | 3.91 | 3.99 | 0.08 | 2.05% | 3.86 | 4.00 | 89164 | 3531.52 | 0.67% |
| 2024-02-26 | 3.87 | 3.91 | 0.05 | 1.30% | 3.82 | 3.99 | 125840 | 4918.10 | 0.95% |
| 2024-02-23 | 3.81 | 3.86 | 0.05 | 1.31% | 3.76 | 3.86 | 101777 | 3883.69 | 0.77% |
| 2024-02-22 | 3.78 | 3.81 | 0.02 | 0.53% | 3.75 | 3.85 | 80815 | 3064.60 | 0.61% |
| 2024-02-21 | 3.70 | 3.79 | 0.04 | 1.07% | 3.69 | 3.87 | 106233 | 4043.07 | 0.80% |
| 2024-02-20 | 3.69 | 3.75 | 0.04 | 1.08% | 3.65 | 3.76 | 99067 | 3688.75 | 0.75% |
| 2024-02-19 | 3.70 | 3.71 | 0.05 | 1.37% | 3.65 | 3.76 | 167049 | 6179.62 | 1.26% |
| 2024-02-08 | 3.40 | 3.66 | 0.25 | 7.33% | 3.34 | 3.70 | 296725 | 10440.72 | 2.24% |
| 2024-02-07 | 3.28 | 3.41 | 0.17 | 5.25% | 3.19 | 3.56 | 432784 | 14750.74 | 3.26% |
| 2024-02-06 | 3.09 | 3.24 | 0.04 | 1.25% | 2.92 | 3.34 | 257152 | 7993.00 | 1.93% |