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 | 3.84 | 3.90 | 0.07 | 1.83% | 3.84 | 3.93 | 85534 | 3328.67 | 2.98% |
| 2024-05-08 | 3.93 | 3.83 | -0.11 | -2.79% | 3.83 | 3.94 | 80175 | 3106.60 | 2.80% |
| 2024-05-07 | 3.90 | 3.94 | 0.06 | 1.55% | 3.88 | 3.95 | 116611 | 4575.41 | 4.07% |
| 2024-05-06 | 3.97 | 3.88 | -0.07 | -1.77% | 3.85 | 4.00 | 168222 | 6561.23 | 5.87% |
| 2024-04-30 | 3.96 | 3.95 | 0.05 | 1.28% | 3.83 | 3.97 | 122162 | 4762.91 | 4.26% |
| 2024-04-29 | 3.70 | 3.90 | 0.20 | 5.41% | 3.67 | 3.90 | 151086 | 5758.59 | 5.27% |
| 2024-04-26 | 3.59 | 3.70 | 0.09 | 2.49% | 3.57 | 3.73 | 189243 | 6915.48 | 6.60% |
| 2024-04-25 | 3.64 | 3.61 | 0.10 | 2.85% | 3.58 | 3.81 | 258918 | 9495.63 | 9.03% |
| 2024-04-24 | 3.33 | 3.51 | 0.20 | 6.04% | 3.33 | 3.64 | 270348 | 9568.43 | 9.43% |
| 2024-04-23 | 3.18 | 3.31 | 0.14 | 4.42% | 3.18 | 3.33 | 104783 | 3433.95 | 3.65% |
| 2024-04-22 | 3.29 | 3.17 | -0.09 | -2.76% | 3.12 | 3.33 | 106202 | 3383.29 | 3.70% |
| 2024-04-19 | 3.35 | 3.26 | -0.12 | -3.55% | 3.24 | 3.40 | 90067 | 2969.27 | 3.14% |
| 2024-04-18 | 3.38 | 3.38 | 0.00 | 0.00% | 3.26 | 3.44 | 134289 | 4525.50 | 4.68% |
| 2024-04-17 | 3.01 | 3.38 | 0.22 | 6.96% | 3.01 | 3.39 | 199346 | 6535.79 | 6.95% |
| 2024-04-16 | 3.42 | 3.16 | -0.35 | -9.97% | 3.16 | 3.44 | 57740 | 1846.11 | 2.01% |
| 2024-04-15 | 3.86 | 3.51 | -0.39 | -10.00% | 3.51 | 3.88 | 220131 | 7843.15 | 7.68% |
| 2024-04-12 | 3.90 | 3.90 | -0.01 | -0.26% | 3.88 | 3.98 | 76890 | 3024.62 | 2.68% |
| 2024-04-11 | 3.90 | 3.91 | -0.01 | -0.26% | 3.84 | 3.97 | 74937 | 2936.46 | 2.61% |
| 2024-04-10 | 4.06 | 3.92 | -0.13 | -3.21% | 3.85 | 4.07 | 104870 | 4117.12 | 3.66% |
| 2024-04-09 | 3.99 | 4.05 | 0.06 | 1.50% | 3.96 | 4.07 | 80963 | 3259.28 | 2.82% |
| 2024-04-08 | 4.18 | 3.99 | -0.21 | -5.00% | 3.98 | 4.19 | 133524 | 5399.37 | 4.66% |
| 2024-04-03 | 4.29 | 4.20 | -0.10 | -2.33% | 4.11 | 4.29 | 137112 | 5737.35 | 4.78% |
| 2024-04-02 | 4.24 | 4.30 | 0.06 | 1.42% | 4.20 | 4.34 | 140474 | 6002.24 | 4.90% |
| 2024-04-01 | 4.10 | 4.24 | 0.14 | 3.41% | 4.10 | 4.26 | 178348 | 7454.37 | 6.22% |
| 2024-03-29 | 4.10 | 4.10 | -0.02 | -0.49% | 4.05 | 4.19 | 189705 | 7777.15 | 6.62% |
| 2024-03-28 | 3.92 | 4.12 | 0.05 | 1.23% | 3.92 | 4.14 | 273574 | 11111.50 | 9.54% |
| 2024-03-27 | 4.05 | 4.07 | 0.00 | 0.00% | 4.01 | 4.47 | 327029 | 13627.81 | 11.40% |
| 2024-03-26 | 3.98 | 4.07 | 0.06 | 1.50% | 3.98 | 4.09 | 101917 | 4119.43 | 3.55% |
| 2024-03-25 | 4.12 | 4.01 | -0.11 | -2.67% | 4.01 | 4.18 | 97053 | 3961.84 | 3.38% |
| 2024-03-22 | 4.13 | 4.12 | -0.03 | -0.72% | 4.06 | 4.17 | 101921 | 4192.29 | 3.55% |
| 2024-03-21 | 4.13 | 4.15 | 0.04 | 0.97% | 4.05 | 4.22 | 103769 | 4296.45 | 3.62% |
| 2024-03-20 | 4.06 | 4.11 | 0.08 | 1.99% | 4.02 | 4.11 | 92649 | 3771.18 | 3.23% |
| 2024-03-19 | 4.05 | 4.03 | -0.03 | -0.74% | 4.01 | 4.12 | 88936 | 3608.72 | 3.10% |
| 2024-03-18 | 3.97 | 4.06 | 0.10 | 2.53% | 3.97 | 4.13 | 143773 | 5814.66 | 5.01% |
| 2024-03-15 | 3.77 | 3.96 | 0.16 | 4.21% | 3.77 | 3.98 | 163644 | 6349.83 | 5.71% |
| 2024-03-14 | 3.80 | 3.80 | 0.00 | 0.00% | 3.71 | 3.83 | 113879 | 4308.57 | 3.97% |
| 2024-03-13 | 3.81 | 3.80 | -0.02 | -0.52% | 3.74 | 3.85 | 102704 | 3897.58 | 3.58% |
| 2024-03-12 | 3.80 | 3.82 | 0.07 | 1.87% | 3.70 | 3.83 | 134098 | 5056.72 | 4.68% |
| 2024-03-11 | 3.68 | 3.75 | 0.06 | 1.63% | 3.66 | 3.75 | 142827 | 5297.71 | 4.98% |
| 2024-03-08 | 3.64 | 3.69 | 0.06 | 1.65% | 3.60 | 3.83 | 165929 | 6113.43 | 5.79% |
| 2024-03-07 | 3.63 | 3.63 | 0.00 | 0.00% | 3.60 | 3.72 | 126140 | 4621.23 | 4.40% |
| 2024-03-06 | 3.50 | 3.63 | 0.11 | 3.13% | 3.50 | 3.67 | 136617 | 4923.79 | 4.76% |
| 2024-03-05 | 3.67 | 3.52 | -0.15 | -4.09% | 3.48 | 3.68 | 128206 | 4558.51 | 4.47% |
| 2024-03-04 | 3.76 | 3.67 | -0.09 | -2.39% | 3.55 | 3.80 | 147647 | 5388.81 | 5.15% |
| 2024-03-01 | 3.72 | 3.76 | 0.10 | 2.73% | 3.66 | 3.90 | 229776 | 8613.58 | 8.01% |
| 2024-02-29 | 3.38 | 3.66 | 0.19 | 5.48% | 3.38 | 3.66 | 220923 | 7869.05 | 7.70% |
| 2024-02-28 | 3.88 | 3.47 | -0.37 | -9.64% | 3.46 | 4.05 | 342346 | 12884.64 | 11.94% |
| 2024-02-27 | 3.71 | 3.84 | 0.13 | 3.50% | 3.66 | 3.85 | 175705 | 6645.67 | 6.13% |
| 2024-02-26 | 3.68 | 3.71 | 0.10 | 2.77% | 3.58 | 3.85 | 277328 | 10260.51 | 9.67% |
| 2024-02-23 | 3.50 | 3.61 | 0.10 | 2.85% | 3.45 | 3.62 | 238677 | 8466.96 | 8.32% |
| 2024-02-22 | 3.42 | 3.51 | 0.10 | 2.93% | 3.30 | 3.64 | 305825 | 10429.65 | 10.66% |
| 2024-02-21 | 3.07 | 3.41 | 0.31 | 10.00% | 3.05 | 3.41 | 222844 | 7279.23 | 7.77% |
| 2024-02-20 | 3.05 | 3.10 | 0.04 | 1.31% | 2.95 | 3.15 | 227351 | 6969.08 | 7.93% |
| 2024-02-19 | 2.80 | 3.06 | 0.21 | 7.37% | 2.75 | 3.11 | 366931 | 10759.10 | 12.80% |
| 2024-02-08 | 2.66 | 2.85 | 0.04 | 1.42% | 2.53 | 2.89 | 459689 | 12119.84 | 16.03% |
| 2024-02-07 | 3.14 | 2.81 | -0.31 | -9.94% | 2.81 | 3.15 | 204009 | 5783.37 | 7.11% |
| 2024-02-06 | 3.15 | 3.12 | -0.33 | -9.57% | 3.11 | 3.27 | 259394 | 8129.49 | 9.05% |
| 2024-02-05 | 3.82 | 3.45 | -0.38 | -9.92% | 3.45 | 3.83 | 90606 | 3171.92 | 3.16% |
| 2024-02-02 | 4.05 | 3.83 | -0.14 | -3.53% | 3.69 | 4.34 | 250174 | 10000.33 | 8.72% |
| 2024-02-01 | 4.13 | 3.97 | -0.22 | -5.25% | 3.85 | 4.16 | 202803 | 8071.20 | 7.07% |
| 2024-01-31 | 4.51 | 4.19 | -0.35 | -7.71% | 4.16 | 4.53 | 158041 | 6806.34 | 5.51% |
| 2024-01-30 | 4.76 | 4.54 | -0.22 | -4.62% | 4.54 | 4.81 | 123242 | 5737.38 | 4.30% |