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 | 3.99 | 4.05 | 0.02 | 0.50% | 3.99 | 4.10 | 163421 | 6622.50 | 0.89% |
| 2024-05-08 | 4.02 | 4.03 | 0.00 | 0.00% | 3.99 | 4.06 | 164718 | 6636.18 | 0.90% |
| 2024-05-07 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.07 | 164642 | 6624.39 | 0.90% |
| 2024-05-06 | 4.01 | 4.02 | 0.06 | 1.52% | 3.99 | 4.05 | 238114 | 9581.91 | 1.30% |
| 2024-04-30 | 3.92 | 3.96 | 0.04 | 1.02% | 3.89 | 3.97 | 227262 | 8956.09 | 1.24% |
| 2024-04-29 | 3.85 | 3.92 | 0.07 | 1.82% | 3.85 | 3.92 | 204140 | 7958.28 | 1.12% |
| 2024-04-26 | 3.79 | 3.85 | 0.04 | 1.05% | 3.78 | 3.86 | 189576 | 7254.02 | 1.04% |
| 2024-04-25 | 3.76 | 3.81 | 0.04 | 1.06% | 3.76 | 3.84 | 142948 | 5440.19 | 0.78% |
| 2024-04-24 | 3.78 | 3.77 | -0.01 | -0.26% | 3.72 | 3.79 | 119185 | 4475.06 | 0.65% |
| 2024-04-23 | 3.75 | 3.78 | 0.04 | 1.07% | 3.72 | 3.81 | 154299 | 5807.19 | 0.84% |
| 2024-04-22 | 3.70 | 3.74 | 0.05 | 1.36% | 3.67 | 3.78 | 170287 | 6375.17 | 0.93% |
| 2024-04-19 | 3.73 | 3.69 | -0.03 | -0.81% | 3.68 | 3.76 | 139700 | 5180.02 | 0.76% |
| 2024-04-18 | 3.73 | 3.72 | -0.02 | -0.53% | 3.71 | 3.78 | 159029 | 5953.73 | 0.87% |
| 2024-04-17 | 3.62 | 3.74 | 0.13 | 3.60% | 3.62 | 3.74 | 223604 | 8258.05 | 1.22% |
| 2024-04-16 | 3.70 | 3.61 | -0.10 | -2.70% | 3.60 | 3.81 | 260658 | 9543.61 | 1.43% |
| 2024-04-15 | 3.77 | 3.71 | -0.07 | -1.85% | 3.64 | 3.81 | 207614 | 7717.82 | 1.13% |
| 2024-04-12 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.87 | 126382 | 4818.49 | 0.69% |
| 2024-04-11 | 3.83 | 3.84 | -0.03 | -0.78% | 3.81 | 3.88 | 128545 | 4958.91 | 0.70% |
| 2024-04-10 | 3.91 | 3.87 | -0.03 | -0.77% | 3.82 | 3.93 | 179197 | 6944.78 | 0.98% |
| 2024-04-09 | 3.81 | 3.90 | 0.10 | 2.63% | 3.79 | 3.90 | 160123 | 6173.96 | 0.87% |
| 2024-04-08 | 3.90 | 3.80 | -0.10 | -2.56% | 3.80 | 3.91 | 153754 | 5921.36 | 0.84% |
| 2024-04-03 | 3.87 | 3.90 | 0.02 | 0.52% | 3.86 | 3.92 | 136360 | 5306.75 | 0.75% |
| 2024-04-02 | 3.89 | 3.88 | 0.01 | 0.26% | 3.84 | 3.90 | 149063 | 5769.29 | 0.81% |
| 2024-04-01 | 3.81 | 3.87 | 0.06 | 1.57% | 3.80 | 3.87 | 156149 | 6001.72 | 0.85% |
| 2024-03-29 | 3.79 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 120540 | 4570.13 | 0.66% |
| 2024-03-28 | 3.75 | 3.80 | 0.05 | 1.33% | 3.73 | 3.83 | 141573 | 5372.57 | 0.77% |
| 2024-03-27 | 3.80 | 3.75 | -0.05 | -1.32% | 3.75 | 3.84 | 150671 | 5728.58 | 0.82% |
| 2024-03-26 | 3.79 | 3.80 | 0.00 | 0.00% | 3.75 | 3.83 | 157977 | 5988.43 | 0.86% |
| 2024-03-25 | 3.88 | 3.80 | -0.08 | -2.06% | 3.80 | 3.90 | 156353 | 6029.89 | 0.85% |
| 2024-03-22 | 3.95 | 3.88 | -0.08 | -2.02% | 3.85 | 3.96 | 190608 | 7411.26 | 1.04% |
| 2024-03-21 | 4.00 | 3.96 | -0.03 | -0.75% | 3.94 | 4.01 | 135576 | 5382.29 | 0.74% |
| 2024-03-20 | 3.97 | 3.99 | 0.01 | 0.25% | 3.95 | 4.01 | 125796 | 5010.40 | 0.69% |
| 2024-03-19 | 4.01 | 3.98 | -0.04 | -1.00% | 3.97 | 4.03 | 145989 | 5839.81 | 0.80% |
| 2024-03-18 | 3.99 | 4.02 | 0.03 | 0.75% | 3.95 | 4.02 | 191099 | 7628.34 | 1.04% |
| 2024-03-15 | 3.91 | 3.99 | 0.04 | 1.01% | 3.91 | 3.99 | 150380 | 5942.50 | 0.82% |
| 2024-03-14 | 3.95 | 3.95 | 0.02 | 0.51% | 3.91 | 4.02 | 183354 | 7272.24 | 1.00% |
| 2024-03-13 | 3.98 | 3.93 | -0.05 | -1.26% | 3.90 | 3.99 | 172320 | 6776.43 | 0.94% |
| 2024-03-12 | 3.89 | 3.98 | 0.12 | 3.11% | 3.89 | 4.00 | 295264 | 11684.38 | 1.61% |
| 2024-03-11 | 3.81 | 3.86 | 0.05 | 1.31% | 3.80 | 3.86 | 155830 | 5973.03 | 0.85% |
| 2024-03-08 | 3.82 | 3.81 | 0.00 | 0.00% | 3.77 | 3.85 | 113938 | 4338.52 | 0.62% |
| 2024-03-07 | 3.86 | 3.81 | -0.04 | -1.04% | 3.81 | 3.88 | 162215 | 6225.35 | 0.89% |
| 2024-03-06 | 3.87 | 3.85 | -0.03 | -0.77% | 3.79 | 3.89 | 170227 | 6537.65 | 0.93% |
| 2024-03-05 | 3.93 | 3.88 | -0.07 | -1.77% | 3.86 | 3.94 | 169688 | 6595.10 | 0.93% |
| 2024-03-04 | 3.93 | 3.95 | 0.03 | 0.77% | 3.89 | 3.99 | 236948 | 9330.94 | 1.29% |
| 2024-03-01 | 3.94 | 3.92 | -0.02 | -0.51% | 3.89 | 3.95 | 193173 | 7561.42 | 1.06% |
| 2024-02-29 | 3.85 | 3.94 | 0.05 | 1.29% | 3.83 | 3.94 | 224997 | 8788.06 | 1.23% |
| 2024-02-28 | 3.97 | 3.89 | -0.09 | -2.26% | 3.88 | 4.08 | 344794 | 13770.73 | 1.88% |
| 2024-02-27 | 3.92 | 3.98 | 0.04 | 1.02% | 3.90 | 3.98 | 166835 | 6582.04 | 0.91% |
| 2024-02-26 | 3.93 | 3.94 | 0.00 | 0.00% | 3.90 | 3.99 | 211670 | 8343.52 | 1.16% |
| 2024-02-23 | 3.95 | 3.94 | 0.01 | 0.25% | 3.87 | 3.95 | 180008 | 7035.97 | 0.98% |
| 2024-02-22 | 3.93 | 3.93 | 0.03 | 0.77% | 3.87 | 3.95 | 155973 | 6091.12 | 0.85% |
| 2024-02-21 | 3.88 | 3.90 | 0.02 | 0.52% | 3.83 | 4.00 | 227418 | 8941.34 | 1.24% |
| 2024-02-20 | 3.85 | 3.88 | 0.03 | 0.78% | 3.76 | 3.93 | 204731 | 7929.95 | 1.12% |
| 2024-02-19 | 4.01 | 3.85 | -0.12 | -3.02% | 3.80 | 4.04 | 387685 | 15066.61 | 2.12% |
| 2024-02-08 | 3.80 | 3.97 | 0.17 | 4.47% | 3.80 | 4.02 | 399609 | 15733.90 | 2.18% |
| 2024-02-07 | 3.68 | 3.80 | 0.11 | 2.98% | 3.65 | 3.84 | 359088 | 13553.86 | 1.96% |
| 2024-02-06 | 3.38 | 3.69 | 0.28 | 8.21% | 3.30 | 3.74 | 368753 | 13019.26 | 2.01% |
| 2024-02-05 | 3.45 | 3.41 | -0.07 | -2.01% | 3.18 | 3.53 | 400283 | 13353.28 | 2.19% |
| 2024-02-02 | 3.66 | 3.48 | -0.18 | -4.92% | 3.36 | 3.71 | 279492 | 9906.75 | 1.53% |
| 2024-02-01 | 3.73 | 3.66 | -0.04 | -1.08% | 3.61 | 3.75 | 182560 | 6729.43 | 1.00% |
| 2024-01-31 | 3.84 | 3.70 | -0.18 | -4.64% | 3.69 | 3.88 | 236940 | 8934.99 | 1.29% |