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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.77 | 3.73 | -0.03 | -0.80% | 3.71 | 3.80 | 69201 | 2594.89 | 0.90% |
| 2024-05-07 | 3.75 | 3.76 | 0.01 | 0.27% | 3.71 | 3.78 | 55675 | 2085.38 | 0.73% |
| 2024-05-06 | 3.69 | 3.75 | 0.10 | 2.74% | 3.68 | 3.77 | 81843 | 3056.65 | 1.07% |
| 2024-04-30 | 3.69 | 3.65 | -0.04 | -1.08% | 3.59 | 3.70 | 68573 | 2492.81 | 0.89% |
| 2024-04-29 | 3.59 | 3.69 | 0.10 | 2.79% | 3.55 | 3.70 | 66633 | 2433.83 | 0.87% |
| 2024-04-26 | 3.57 | 3.59 | 0.00 | 0.00% | 3.49 | 3.61 | 74914 | 2666.44 | 0.98% |
| 2024-04-25 | 3.50 | 3.59 | 0.06 | 1.70% | 3.50 | 3.62 | 64533 | 2310.16 | 0.84% |
| 2024-04-24 | 3.44 | 3.53 | 0.09 | 2.62% | 3.44 | 3.54 | 55783 | 1952.07 | 0.73% |
| 2024-04-23 | 3.39 | 3.44 | 0.01 | 0.29% | 3.39 | 3.49 | 61337 | 2113.81 | 0.80% |
| 2024-04-22 | 3.52 | 3.43 | -0.17 | -4.72% | 3.38 | 3.54 | 158503 | 5465.64 | 2.07% |
| 2024-04-19 | 3.53 | 3.60 | 0.07 | 1.98% | 3.50 | 3.88 | 229308 | 8591.37 | 2.99% |
| 2024-04-18 | 3.70 | 3.53 | -0.06 | -1.67% | 3.51 | 3.70 | 67284 | 2408.62 | 0.88% |
| 2024-04-17 | 3.33 | 3.59 | 0.29 | 8.79% | 3.33 | 3.63 | 106711 | 3762.89 | 1.39% |
| 2024-04-16 | 3.63 | 3.30 | -0.30 | -8.33% | 3.28 | 3.63 | 118740 | 4018.97 | 1.55% |
| 2024-04-15 | 3.85 | 3.60 | -0.24 | -6.25% | 3.54 | 3.88 | 113186 | 4135.54 | 1.48% |
| 2024-04-12 | 3.92 | 3.84 | -0.08 | -2.04% | 3.82 | 3.95 | 66043 | 2571.89 | 0.86% |
| 2024-04-11 | 3.81 | 3.92 | 0.06 | 1.55% | 3.77 | 3.96 | 76348 | 2979.84 | 1.00% |
| 2024-04-10 | 3.94 | 3.86 | -0.10 | -2.53% | 3.80 | 3.97 | 67853 | 2623.70 | 0.88% |
| 2024-04-09 | 4.06 | 3.96 | 0.08 | 2.06% | 3.91 | 4.08 | 85497 | 3386.30 | 1.11% |
| 2024-04-08 | 4.01 | 3.88 | -0.10 | -2.51% | 3.85 | 4.01 | 74597 | 2921.29 | 0.97% |
| 2024-04-03 | 4.07 | 3.98 | -0.09 | -2.21% | 3.96 | 4.07 | 71784 | 2869.98 | 0.94% |
| 2024-04-02 | 4.08 | 4.07 | -0.01 | -0.25% | 4.05 | 4.15 | 69596 | 2846.23 | 0.91% |
| 2024-04-01 | 3.99 | 4.08 | 0.13 | 3.29% | 3.97 | 4.08 | 68069 | 2737.29 | 0.89% |
| 2024-03-29 | 3.90 | 3.95 | 0.05 | 1.28% | 3.87 | 3.95 | 52403 | 2053.06 | 0.68% |
| 2024-03-28 | 3.83 | 3.90 | 0.08 | 2.09% | 3.82 | 3.96 | 68768 | 2673.61 | 0.90% |
| 2024-03-27 | 3.95 | 3.82 | -0.14 | -3.54% | 3.82 | 3.98 | 86027 | 3348.28 | 1.12% |
| 2024-03-26 | 3.96 | 3.96 | -0.02 | -0.50% | 3.87 | 3.99 | 81229 | 3191.76 | 1.06% |
| 2024-03-25 | 4.06 | 3.98 | -0.09 | -2.21% | 3.97 | 4.08 | 65923 | 2655.50 | 0.86% |
| 2024-03-22 | 4.12 | 4.07 | -0.04 | -0.97% | 4.01 | 4.12 | 75368 | 3061.50 | 0.98% |
| 2024-03-21 | 4.11 | 4.11 | 0.01 | 0.24% | 4.07 | 4.14 | 73676 | 3024.13 | 0.96% |
| 2024-03-20 | 4.08 | 4.10 | 0.00 | 0.00% | 4.06 | 4.11 | 70770 | 2894.20 | 0.92% |
| 2024-03-19 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.18 | 110399 | 4558.60 | 1.44% |
| 2024-03-18 | 4.13 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 100676 | 4124.38 | 1.31% |
| 2024-03-15 | 4.04 | 4.09 | -0.04 | -0.97% | 4.00 | 4.13 | 131667 | 5329.48 | 1.72% |
| 2024-03-14 | 4.04 | 4.13 | 0.12 | 2.99% | 3.97 | 4.26 | 198602 | 8130.75 | 2.59% |
| 2024-03-13 | 4.08 | 4.01 | -0.08 | -1.96% | 4.00 | 4.10 | 103561 | 4174.55 | 1.35% |
| 2024-03-12 | 4.10 | 4.09 | -0.01 | -0.24% | 4.03 | 4.13 | 151389 | 6172.49 | 1.97% |
| 2024-03-11 | 4.11 | 4.10 | 0.06 | 1.49% | 4.02 | 4.17 | 191014 | 7823.75 | 2.49% |
| 2024-03-08 | 4.11 | 4.04 | -0.16 | -3.81% | 3.98 | 4.22 | 417191 | 17010.12 | 5.44% |
| 2024-03-07 | 4.03 | 4.20 | 0.38 | 9.95% | 4.03 | 4.20 | 372455 | 15603.92 | 4.85% |
| 2024-03-06 | 3.76 | 3.82 | 0.07 | 1.87% | 3.75 | 3.84 | 57314 | 2179.11 | 0.75% |
| 2024-03-05 | 3.84 | 3.75 | -0.12 | -3.10% | 3.75 | 3.87 | 63189 | 2399.04 | 0.82% |
| 2024-03-04 | 3.84 | 3.87 | 0.05 | 1.31% | 3.79 | 3.91 | 94138 | 3628.84 | 1.23% |
| 2024-03-01 | 3.76 | 3.82 | 0.05 | 1.33% | 3.76 | 3.86 | 67049 | 2556.39 | 0.87% |
| 2024-02-29 | 3.62 | 3.77 | 0.15 | 4.14% | 3.55 | 3.78 | 88790 | 3282.62 | 1.16% |
| 2024-02-28 | 3.96 | 3.62 | -0.30 | -7.65% | 3.61 | 4.02 | 162386 | 6238.40 | 2.12% |
| 2024-02-27 | 3.84 | 3.92 | 0.08 | 2.08% | 3.77 | 3.92 | 70582 | 2734.96 | 0.92% |
| 2024-02-26 | 3.76 | 3.84 | 0.11 | 2.95% | 3.75 | 3.90 | 111357 | 4263.51 | 1.45% |
| 2024-02-23 | 3.59 | 3.73 | 0.14 | 3.90% | 3.56 | 3.73 | 92595 | 3385.41 | 1.21% |
| 2024-02-22 | 3.64 | 3.59 | 0.04 | 1.13% | 3.55 | 3.68 | 70654 | 2538.77 | 0.92% |
| 2024-02-21 | 3.47 | 3.55 | 0.08 | 2.31% | 3.45 | 3.62 | 107430 | 3819.22 | 1.40% |
| 2024-02-20 | 3.42 | 3.47 | 0.07 | 2.06% | 3.35 | 3.50 | 76630 | 2639.55 | 1.00% |
| 2024-02-19 | 3.35 | 3.40 | 0.11 | 3.34% | 3.32 | 3.45 | 104532 | 3547.28 | 1.36% |
| 2024-02-08 | 3.08 | 3.29 | 0.22 | 7.17% | 2.90 | 3.29 | 156388 | 4901.53 | 2.04% |
| 2024-02-07 | 3.25 | 3.07 | -0.18 | -5.54% | 3.01 | 3.26 | 165491 | 5124.48 | 2.16% |
| 2024-02-06 | 3.11 | 3.25 | -0.13 | -3.85% | 3.06 | 3.40 | 168068 | 5340.62 | 2.19% |
| 2024-02-05 | 3.76 | 3.38 | -0.38 | -10.11% | 3.38 | 3.76 | 142615 | 4877.02 | 1.86% |
| 2024-02-02 | 4.06 | 3.76 | -0.31 | -7.62% | 3.66 | 4.10 | 141841 | 5452.02 | 1.85% |
| 2024-02-01 | 4.13 | 4.07 | -0.05 | -1.21% | 3.99 | 4.17 | 82752 | 3369.21 | 1.08% |
| 2024-01-31 | 4.30 | 4.12 | -0.19 | -4.41% | 4.11 | 4.35 | 79123 | 3333.31 | 1.03% |
| 2024-01-30 | 4.46 | 4.31 | -0.20 | -4.43% | 4.31 | 4.50 | 62222 | 2731.91 | 0.81% |