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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.66 | 3.73 | 0.05 | 1.36% | 3.66 | 3.75 | 83912 | 3118.67 | 1.14% |
| 2024-05-13 | 3.71 | 3.68 | -0.05 | -1.34% | 3.62 | 3.74 | 73929 | 2725.84 | 1.01% |
| 2024-05-10 | 3.82 | 3.73 | -0.08 | -2.10% | 3.73 | 3.82 | 89987 | 3379.52 | 1.23% |
| 2024-05-09 | 3.76 | 3.81 | 0.03 | 0.79% | 3.76 | 3.84 | 89705 | 3420.16 | 1.22% |
| 2024-05-08 | 3.89 | 3.78 | -0.15 | -3.82% | 3.78 | 3.90 | 150760 | 5766.23 | 2.05% |
| 2024-05-07 | 3.88 | 3.93 | 0.04 | 1.03% | 3.81 | 3.97 | 227662 | 8858.74 | 3.10% |
| 2024-05-06 | 3.91 | 3.89 | 0.00 | 0.00% | 3.87 | 3.93 | 134731 | 5248.79 | 1.83% |
| 2024-04-30 | 4.00 | 3.89 | -0.13 | -3.23% | 3.86 | 4.03 | 170314 | 6681.64 | 2.32% |
| 2024-04-29 | 3.95 | 4.02 | -0.07 | -1.71% | 3.90 | 4.03 | 234514 | 9326.83 | 3.19% |
| 2024-04-26 | 3.90 | 4.09 | 0.19 | 4.87% | 3.89 | 4.09 | 186384 | 7484.26 | 3.75% |
| 2024-04-25 | 3.90 | 3.90 | 0.00 | 0.00% | 3.87 | 3.94 | 81265 | 3175.89 | 1.63% |
| 2024-04-24 | 3.85 | 3.90 | 0.07 | 1.83% | 3.84 | 3.91 | 78368 | 3040.60 | 1.58% |
| 2024-04-23 | 3.78 | 3.83 | 0.05 | 1.32% | 3.77 | 3.85 | 77417 | 2958.44 | 1.56% |
| 2024-04-22 | 3.81 | 3.78 | -0.05 | -1.31% | 3.72 | 3.86 | 86222 | 3266.59 | 1.73% |
| 2024-04-19 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.92 | 103076 | 3978.38 | 2.07% |
| 2024-04-18 | 3.95 | 3.87 | -0.09 | -2.27% | 3.87 | 3.97 | 132417 | 5187.68 | 2.66% |
| 2024-04-17 | 3.75 | 3.96 | 0.27 | 7.32% | 3.75 | 3.96 | 185884 | 7242.98 | 3.74% |
| 2024-04-16 | 4.02 | 3.69 | -0.41 | -10.00% | 3.69 | 4.05 | 237046 | 8953.87 | 4.77% |
| 2024-04-15 | 4.44 | 4.10 | -0.33 | -7.45% | 4.00 | 4.48 | 245195 | 10279.29 | 4.93% |
| 2024-04-12 | 4.38 | 4.43 | 0.01 | 0.23% | 4.37 | 4.50 | 179184 | 7964.99 | 3.60% |
| 2024-04-11 | 4.26 | 4.42 | 0.12 | 2.79% | 4.21 | 4.50 | 204756 | 8996.88 | 4.12% |
| 2024-04-10 | 4.36 | 4.30 | -0.04 | -0.92% | 4.26 | 4.43 | 133099 | 5785.51 | 2.68% |
| 2024-04-09 | 4.34 | 4.34 | 0.00 | 0.00% | 4.31 | 4.37 | 75510 | 3279.55 | 1.52% |
| 2024-04-08 | 4.45 | 4.34 | -0.12 | -2.69% | 4.34 | 4.45 | 100965 | 4420.77 | 2.03% |
| 2024-04-03 | 4.47 | 4.46 | -0.03 | -0.67% | 4.41 | 4.51 | 107939 | 4801.12 | 2.17% |
| 2024-04-02 | 4.56 | 4.49 | -0.02 | -0.44% | 4.45 | 4.56 | 133479 | 5994.15 | 2.68% |
| 2024-04-01 | 4.41 | 4.51 | 0.10 | 2.27% | 4.41 | 4.54 | 190362 | 8553.00 | 3.83% |
| 2024-03-29 | 4.32 | 4.41 | 0.08 | 1.85% | 4.31 | 4.41 | 133265 | 5817.61 | 2.68% |
| 2024-03-28 | 4.22 | 4.33 | 0.07 | 1.64% | 4.20 | 4.39 | 128083 | 5538.38 | 2.57% |
| 2024-03-27 | 4.42 | 4.26 | -0.16 | -3.62% | 4.25 | 4.43 | 145048 | 6311.15 | 2.92% |
| 2024-03-26 | 4.48 | 4.42 | -0.09 | -2.00% | 4.35 | 4.50 | 180709 | 7996.39 | 3.63% |
| 2024-03-25 | 4.51 | 4.51 | -0.03 | -0.66% | 4.51 | 4.68 | 200659 | 9209.46 | 4.03% |
| 2024-03-22 | 4.61 | 4.54 | -0.09 | -1.94% | 4.51 | 4.62 | 183225 | 8335.19 | 3.68% |
| 2024-03-21 | 4.64 | 4.63 | -0.03 | -0.64% | 4.56 | 4.66 | 213249 | 9848.27 | 4.29% |
| 2024-03-20 | 4.62 | 4.66 | 0.03 | 0.65% | 4.60 | 4.69 | 221067 | 10254.86 | 4.44% |
| 2024-03-19 | 4.67 | 4.63 | -0.05 | -1.07% | 4.60 | 4.67 | 216261 | 10015.02 | 4.35% |
| 2024-03-18 | 4.65 | 4.68 | 0.02 | 0.43% | 4.63 | 4.71 | 313690 | 14613.38 | 6.31% |
| 2024-03-15 | 4.56 | 4.66 | 0.05 | 1.08% | 4.54 | 4.68 | 340741 | 15819.23 | 6.85% |
| 2024-03-14 | 4.62 | 4.61 | -0.01 | -0.22% | 4.45 | 4.65 | 353956 | 16154.69 | 7.12% |
| 2024-03-13 | 4.62 | 4.62 | -0.01 | -0.22% | 4.59 | 4.67 | 391107 | 18084.91 | 7.86% |
| 2024-03-12 | 4.83 | 4.63 | -0.21 | -4.34% | 4.61 | 4.84 | 937679 | 43922.74 | 18.85% |
| 2024-03-11 | 4.59 | 4.84 | 0.44 | 10.00% | 4.56 | 4.84 | 826210 | 39761.82 | 16.61% |
| 2024-03-08 | 4.28 | 4.40 | 0.07 | 1.62% | 4.23 | 4.40 | 253825 | 10970.80 | 5.10% |
| 2024-03-07 | 4.43 | 4.33 | 0.03 | 0.70% | 4.32 | 4.70 | 483236 | 21772.26 | 9.71% |
| 2024-03-06 | 4.15 | 4.30 | 0.13 | 3.12% | 4.15 | 4.32 | 193849 | 8266.36 | 3.90% |
| 2024-03-05 | 4.24 | 4.17 | -0.11 | -2.57% | 4.14 | 4.29 | 192233 | 8077.63 | 3.86% |
| 2024-03-04 | 4.31 | 4.28 | -0.05 | -1.15% | 4.22 | 4.36 | 156034 | 6688.45 | 3.14% |
| 2024-03-01 | 4.33 | 4.33 | -0.01 | -0.23% | 4.28 | 4.37 | 189427 | 8173.77 | 3.81% |
| 2024-02-29 | 4.12 | 4.34 | 0.15 | 3.58% | 4.12 | 4.37 | 249607 | 10728.84 | 5.02% |
| 2024-02-28 | 4.50 | 4.19 | -0.34 | -7.51% | 4.19 | 4.59 | 429801 | 18955.34 | 8.64% |
| 2024-02-27 | 4.35 | 4.53 | 0.09 | 2.03% | 4.34 | 4.60 | 369806 | 16591.52 | 7.43% |
| 2024-02-26 | 4.43 | 4.44 | 0.04 | 0.91% | 4.41 | 4.61 | 496279 | 22238.92 | 9.98% |
| 2024-02-23 | 4.10 | 4.40 | 0.31 | 7.58% | 4.08 | 4.50 | 543235 | 23745.98 | 10.92% |
| 2024-02-22 | 4.00 | 4.09 | 0.08 | 2.00% | 3.99 | 4.09 | 156155 | 6311.33 | 3.14% |
| 2024-02-21 | 3.90 | 4.01 | 0.06 | 1.52% | 3.89 | 4.09 | 191863 | 7732.20 | 3.86% |
| 2024-02-20 | 3.91 | 3.95 | 0.01 | 0.25% | 3.85 | 3.98 | 138539 | 5442.15 | 2.79% |
| 2024-02-19 | 3.91 | 3.94 | 0.05 | 1.29% | 3.82 | 4.04 | 201811 | 7899.81 | 4.06% |
| 2024-02-08 | 3.60 | 3.89 | 0.32 | 8.96% | 3.60 | 3.93 | 250837 | 9569.47 | 5.04% |
| 2024-02-07 | 3.62 | 3.57 | -0.07 | -1.92% | 3.54 | 3.71 | 161968 | 5868.85 | 3.26% |
| 2024-02-06 | 3.39 | 3.64 | 0.08 | 2.25% | 3.21 | 3.78 | 219335 | 7663.59 | 4.41% |
| 2024-02-05 | 3.91 | 3.56 | -0.40 | -10.10% | 3.56 | 3.91 | 201652 | 7346.59 | 4.05% |