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 | 3.99 | 4.02 | 0.06 | 1.52% | 3.91 | 4.15 | 183754 | 7409.21 | 3.00% |
| 2024-05-14 | 3.93 | 3.96 | 0.07 | 1.80% | 3.90 | 3.99 | 96295 | 3808.03 | 1.57% |
| 2024-05-13 | 4.01 | 3.89 | -0.12 | -2.99% | 3.86 | 4.02 | 131280 | 5155.87 | 2.15% |
| 2024-05-10 | 4.10 | 4.01 | -0.08 | -1.96% | 3.99 | 4.15 | 133843 | 5395.80 | 2.19% |
| 2024-05-09 | 4.06 | 4.09 | 0.03 | 0.74% | 4.06 | 4.13 | 130323 | 5345.27 | 2.13% |
| 2024-05-08 | 4.15 | 4.06 | -0.11 | -2.64% | 4.03 | 4.20 | 133832 | 5463.54 | 2.19% |
| 2024-05-07 | 4.13 | 4.17 | 0.03 | 0.72% | 4.08 | 4.18 | 183792 | 7595.60 | 3.00% |
| 2024-05-06 | 3.98 | 4.14 | 0.24 | 6.15% | 3.93 | 4.19 | 284972 | 11573.12 | 4.66% |
| 2024-04-30 | 3.95 | 3.90 | -0.10 | -2.50% | 3.85 | 4.07 | 353475 | 13977.53 | 5.78% |
| 2024-04-29 | 3.73 | 4.00 | 0.36 | 9.89% | 3.73 | 4.00 | 190773 | 7465.96 | 3.12% |
| 2024-04-26 | 3.61 | 3.64 | 0.01 | 0.28% | 3.54 | 3.65 | 164067 | 5921.19 | 2.68% |
| 2024-04-25 | 3.52 | 3.63 | 0.11 | 3.13% | 3.49 | 3.67 | 193800 | 7005.93 | 3.17% |
| 2024-04-24 | 3.59 | 3.52 | -0.07 | -1.95% | 3.50 | 3.63 | 195099 | 6903.30 | 3.19% |
| 2024-04-23 | 3.58 | 3.59 | -0.05 | -1.37% | 3.52 | 3.68 | 182729 | 6588.27 | 2.99% |
| 2024-04-22 | 3.97 | 3.64 | -0.40 | -9.90% | 3.64 | 4.00 | 365924 | 13525.08 | 5.98% |
| 2024-04-19 | 3.91 | 4.04 | 0.14 | 3.59% | 3.85 | 4.26 | 355286 | 14474.29 | 5.81% |
| 2024-04-18 | 4.12 | 3.90 | -0.23 | -5.57% | 3.87 | 4.12 | 348014 | 13678.59 | 5.69% |
| 2024-04-17 | 3.80 | 4.13 | -0.02 | -0.48% | 3.80 | 4.25 | 301559 | 12462.06 | 4.93% |
| 2024-04-16 | 4.36 | 4.15 | -0.46 | -9.98% | 4.15 | 4.36 | 176173 | 7355.34 | 2.88% |
| 2024-04-15 | 4.76 | 4.61 | -0.51 | -9.96% | 4.61 | 4.93 | 492281 | 23131.53 | 8.04% |
| 2024-04-12 | 4.66 | 5.12 | 0.47 | 10.11% | 4.66 | 5.12 | 423246 | 21012.24 | 6.92% |
| 2024-04-11 | 4.47 | 4.65 | 0.13 | 2.88% | 4.44 | 4.75 | 243907 | 11260.51 | 3.99% |
| 2024-04-10 | 4.58 | 4.52 | -0.07 | -1.53% | 4.45 | 4.71 | 167249 | 7589.06 | 2.73% |
| 2024-04-09 | 4.55 | 4.59 | 0.02 | 0.44% | 4.44 | 4.62 | 181385 | 8214.15 | 2.96% |
| 2024-04-08 | 4.50 | 4.57 | 0.02 | 0.44% | 4.50 | 4.74 | 284711 | 13139.79 | 4.65% |
| 2024-04-03 | 4.65 | 4.55 | -0.09 | -1.94% | 4.39 | 4.80 | 386679 | 17677.85 | 6.32% |
| 2024-04-02 | 4.63 | 4.64 | 0.03 | 0.65% | 4.58 | 4.68 | 125518 | 5833.38 | 2.05% |
| 2024-04-01 | 4.65 | 4.61 | -0.01 | -0.22% | 4.55 | 4.70 | 122362 | 5628.69 | 2.00% |
| 2024-03-29 | 4.48 | 4.62 | 0.10 | 2.21% | 4.46 | 4.66 | 143857 | 6627.19 | 2.35% |
| 2024-03-28 | 4.45 | 4.52 | -0.09 | -1.95% | 4.45 | 4.61 | 243162 | 10985.59 | 3.97% |
| 2024-03-27 | 4.77 | 4.61 | -0.21 | -4.36% | 4.61 | 4.81 | 80325 | 3776.58 | 1.31% |
| 2024-03-26 | 4.82 | 4.82 | -0.01 | -0.21% | 4.68 | 4.84 | 119052 | 5663.48 | 1.95% |
| 2024-03-25 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 5.03 | 120178 | 5893.80 | 1.96% |
| 2024-03-22 | 5.03 | 4.87 | -0.19 | -3.75% | 4.85 | 5.08 | 171181 | 8413.20 | 2.80% |
| 2024-03-21 | 5.05 | 5.06 | 0.03 | 0.60% | 5.02 | 5.19 | 167492 | 8515.12 | 2.74% |
| 2024-03-20 | 4.96 | 5.03 | 0.06 | 1.21% | 4.92 | 5.11 | 165112 | 8299.45 | 2.70% |
| 2024-03-19 | 5.03 | 4.97 | -0.05 | -1.00% | 4.96 | 5.06 | 140649 | 7044.74 | 2.30% |
| 2024-03-18 | 5.04 | 5.02 | 0.00 | 0.00% | 4.97 | 5.06 | 114956 | 5763.06 | 1.88% |
| 2024-03-15 | 4.93 | 5.02 | 0.07 | 1.41% | 4.86 | 5.03 | 117234 | 5806.88 | 1.92% |
| 2024-03-14 | 4.98 | 4.95 | -0.05 | -1.00% | 4.88 | 5.05 | 135352 | 6727.87 | 2.21% |
| 2024-03-13 | 5.05 | 5.00 | -0.06 | -1.19% | 4.97 | 5.05 | 118302 | 5919.28 | 1.93% |
| 2024-03-12 | 5.10 | 5.06 | -0.08 | -1.56% | 4.92 | 5.10 | 208654 | 10447.82 | 3.41% |
| 2024-03-11 | 5.27 | 5.14 | -0.12 | -2.28% | 5.07 | 5.27 | 221153 | 11354.63 | 3.61% |
| 2024-03-08 | 5.05 | 5.26 | 0.21 | 4.16% | 4.98 | 5.37 | 307263 | 15950.96 | 5.02% |
| 2024-03-07 | 5.07 | 5.05 | -0.03 | -0.59% | 5.02 | 5.29 | 319031 | 16312.10 | 5.21% |
| 2024-03-06 | 4.62 | 5.08 | 0.46 | 9.96% | 4.58 | 5.08 | 281463 | 13810.80 | 4.60% |
| 2024-03-05 | 4.75 | 4.62 | -0.17 | -3.55% | 4.57 | 4.75 | 148273 | 6886.95 | 2.42% |
| 2024-03-04 | 4.77 | 4.79 | -0.01 | -0.21% | 4.54 | 4.82 | 179097 | 8397.72 | 2.93% |
| 2024-03-01 | 4.84 | 4.80 | -0.04 | -0.83% | 4.73 | 4.89 | 126176 | 6061.61 | 2.06% |
| 2024-02-29 | 4.66 | 4.84 | 0.15 | 3.20% | 4.60 | 4.85 | 165153 | 7889.82 | 2.70% |
| 2024-02-28 | 5.21 | 4.69 | -0.52 | -9.98% | 4.69 | 5.32 | 342427 | 16936.51 | 5.60% |
| 2024-02-27 | 5.06 | 5.21 | 0.12 | 2.36% | 5.00 | 5.21 | 90898 | 4683.39 | 1.49% |
| 2024-02-26 | 5.08 | 5.09 | 0.01 | 0.20% | 5.01 | 5.23 | 123072 | 6285.89 | 2.01% |
| 2024-02-23 | 4.96 | 5.08 | 0.13 | 2.63% | 4.91 | 5.09 | 93633 | 4698.03 | 1.53% |
| 2024-02-22 | 4.82 | 4.95 | 0.12 | 2.48% | 4.81 | 5.00 | 90822 | 4470.97 | 1.48% |
| 2024-02-21 | 4.79 | 4.83 | 0.02 | 0.42% | 4.73 | 4.94 | 91937 | 4473.09 | 1.50% |
| 2024-02-20 | 4.78 | 4.81 | -0.01 | -0.21% | 4.72 | 4.89 | 73682 | 3551.31 | 1.20% |
| 2024-02-19 | 4.74 | 4.82 | 0.09 | 1.90% | 4.73 | 4.92 | 84252 | 4059.37 | 1.38% |
| 2024-02-08 | 4.46 | 4.73 | 0.39 | 8.99% | 4.28 | 4.77 | 126146 | 5670.80 | 2.06% |
| 2024-02-07 | 4.30 | 4.34 | -0.01 | -0.23% | 4.21 | 4.53 | 110653 | 4861.30 | 1.81% |
| 2024-02-06 | 4.10 | 4.35 | 0.00 | 0.00% | 3.92 | 4.60 | 160888 | 6689.41 | 2.63% |