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 | 3.98 | 4.05 | 0.06 | 1.50% | 3.98 | 4.09 | 116573 | 4730.04 | 1.93% |
| 2024-05-08 | 4.06 | 3.99 | -0.08 | -1.97% | 3.99 | 4.07 | 106248 | 4274.76 | 1.76% |
| 2024-05-07 | 4.04 | 4.07 | 0.03 | 0.74% | 4.01 | 4.08 | 139756 | 5660.93 | 2.31% |
| 2024-05-06 | 4.04 | 4.04 | 0.04 | 1.00% | 4.01 | 4.07 | 145616 | 5875.58 | 2.41% |
| 2024-04-30 | 4.02 | 4.00 | -0.01 | -0.25% | 3.95 | 4.05 | 137996 | 5511.72 | 2.28% |
| 2024-04-29 | 3.92 | 4.01 | 0.22 | 5.80% | 3.89 | 4.03 | 259460 | 10312.16 | 4.30% |
| 2024-04-26 | 3.72 | 3.79 | 0.06 | 1.61% | 3.67 | 3.79 | 138614 | 5194.01 | 2.30% |
| 2024-04-25 | 3.68 | 3.73 | 0.06 | 1.63% | 3.65 | 3.89 | 156504 | 5892.65 | 2.59% |
| 2024-04-24 | 3.67 | 3.67 | 0.02 | 0.55% | 3.63 | 3.69 | 81166 | 2970.78 | 1.34% |
| 2024-04-23 | 3.58 | 3.65 | 0.07 | 1.96% | 3.57 | 3.67 | 80633 | 2925.17 | 1.34% |
| 2024-04-22 | 3.59 | 3.58 | -0.03 | -0.83% | 3.51 | 3.64 | 79893 | 2862.80 | 1.32% |
| 2024-04-19 | 3.66 | 3.61 | -0.05 | -1.37% | 3.59 | 3.69 | 90292 | 3272.52 | 1.50% |
| 2024-04-18 | 3.67 | 3.66 | 0.00 | 0.00% | 3.62 | 3.75 | 123532 | 4550.98 | 2.05% |
| 2024-04-17 | 3.38 | 3.66 | 0.28 | 8.28% | 3.36 | 3.67 | 225860 | 8097.82 | 3.74% |
| 2024-04-16 | 3.73 | 3.38 | -0.37 | -9.87% | 3.38 | 3.74 | 259174 | 8977.60 | 4.29% |
| 2024-04-15 | 3.93 | 3.75 | -0.22 | -5.54% | 3.65 | 3.97 | 201938 | 7670.13 | 3.35% |
| 2024-04-12 | 4.05 | 3.97 | -0.10 | -2.46% | 3.97 | 4.09 | 130998 | 5272.17 | 2.17% |
| 2024-04-11 | 4.03 | 4.07 | 0.01 | 0.25% | 3.98 | 4.12 | 153492 | 6231.58 | 2.54% |
| 2024-04-10 | 4.10 | 4.06 | -0.04 | -0.98% | 4.03 | 4.13 | 168050 | 6836.00 | 2.78% |
| 2024-04-09 | 4.10 | 4.10 | -0.05 | -1.20% | 4.05 | 4.13 | 180948 | 7390.57 | 3.00% |
| 2024-04-08 | 4.08 | 4.15 | 0.07 | 1.72% | 4.01 | 4.17 | 310194 | 12703.57 | 5.14% |
| 2024-04-03 | 4.14 | 4.08 | -0.06 | -1.45% | 4.05 | 4.16 | 182612 | 7441.11 | 3.03% |
| 2024-04-02 | 4.18 | 4.14 | -0.03 | -0.72% | 4.09 | 4.22 | 387473 | 16024.65 | 6.42% |
| 2024-04-01 | 3.90 | 4.17 | 0.25 | 6.38% | 3.90 | 4.31 | 555601 | 23271.16 | 9.20% |
| 2024-03-29 | 3.87 | 3.92 | 0.04 | 1.03% | 3.85 | 3.92 | 88744 | 3455.36 | 1.47% |
| 2024-03-28 | 3.80 | 3.88 | 0.06 | 1.57% | 3.78 | 3.91 | 124929 | 4828.74 | 2.07% |
| 2024-03-27 | 3.97 | 3.82 | -0.16 | -4.02% | 3.80 | 3.98 | 116881 | 4547.46 | 1.94% |
| 2024-03-26 | 3.94 | 3.98 | 0.04 | 1.02% | 3.87 | 3.99 | 131516 | 5174.56 | 2.18% |
| 2024-03-25 | 4.00 | 3.94 | -0.07 | -1.75% | 3.93 | 4.05 | 129888 | 5196.54 | 2.15% |
| 2024-03-22 | 4.08 | 4.01 | -0.08 | -1.96% | 3.98 | 4.09 | 146883 | 5913.62 | 2.43% |
| 2024-03-21 | 4.11 | 4.09 | -0.02 | -0.49% | 4.04 | 4.11 | 153501 | 6266.35 | 2.54% |
| 2024-03-20 | 4.06 | 4.11 | 0.06 | 1.48% | 4.04 | 4.11 | 166947 | 6804.78 | 2.77% |
| 2024-03-19 | 4.09 | 4.05 | -0.06 | -1.46% | 4.03 | 4.11 | 163298 | 6638.43 | 2.71% |
| 2024-03-18 | 4.07 | 4.11 | 0.06 | 1.48% | 4.04 | 4.15 | 232902 | 9520.12 | 3.86% |
| 2024-03-15 | 4.00 | 4.05 | 0.05 | 1.25% | 3.95 | 4.08 | 216674 | 8717.43 | 3.59% |
| 2024-03-14 | 3.99 | 4.00 | -0.01 | -0.25% | 3.92 | 4.04 | 231621 | 9220.25 | 3.84% |
| 2024-03-13 | 4.06 | 4.01 | -0.09 | -2.20% | 3.99 | 4.09 | 306442 | 12328.75 | 5.08% |
| 2024-03-12 | 4.17 | 4.10 | -0.17 | -3.98% | 4.07 | 4.23 | 487092 | 20108.70 | 8.07% |
| 2024-03-11 | 4.12 | 4.27 | 0.18 | 4.40% | 4.02 | 4.49 | 823951 | 34961.50 | 13.65% |
| 2024-03-08 | 3.73 | 4.09 | 0.37 | 9.95% | 3.72 | 4.09 | 252360 | 10224.16 | 4.18% |
| 2024-03-07 | 3.78 | 3.72 | -0.05 | -1.33% | 3.71 | 3.84 | 140210 | 5294.00 | 2.32% |
| 2024-03-06 | 3.66 | 3.77 | 0.10 | 2.72% | 3.64 | 3.79 | 135362 | 5057.34 | 2.24% |
| 2024-03-05 | 3.76 | 3.67 | -0.10 | -2.65% | 3.66 | 3.76 | 114066 | 4229.68 | 1.89% |
| 2024-03-04 | 3.78 | 3.77 | 0.01 | 0.27% | 3.65 | 3.80 | 127681 | 4770.95 | 2.12% |
| 2024-03-01 | 3.71 | 3.76 | 0.06 | 1.62% | 3.68 | 3.76 | 138721 | 5167.68 | 2.30% |
| 2024-02-29 | 3.55 | 3.70 | 0.14 | 3.93% | 3.51 | 3.70 | 188232 | 6845.33 | 3.12% |
| 2024-02-28 | 3.87 | 3.56 | -0.31 | -8.01% | 3.56 | 3.98 | 304827 | 11544.76 | 5.05% |
| 2024-02-27 | 3.81 | 3.87 | 0.06 | 1.57% | 3.76 | 3.87 | 162653 | 6228.43 | 2.69% |
| 2024-02-26 | 3.70 | 3.81 | 0.11 | 2.97% | 3.67 | 3.89 | 249604 | 9460.86 | 4.14% |
| 2024-02-23 | 3.56 | 3.70 | 0.14 | 3.93% | 3.53 | 3.70 | 199277 | 7221.08 | 3.30% |
| 2024-02-22 | 3.49 | 3.56 | 0.08 | 2.30% | 3.46 | 3.57 | 154885 | 5460.40 | 2.57% |
| 2024-02-21 | 3.42 | 3.48 | 0.06 | 1.75% | 3.36 | 3.58 | 224065 | 7856.08 | 3.71% |
| 2024-02-20 | 3.35 | 3.42 | 0.06 | 1.79% | 3.27 | 3.43 | 162547 | 5456.25 | 2.69% |
| 2024-02-19 | 3.29 | 3.36 | 0.11 | 3.38% | 3.28 | 3.43 | 266519 | 8896.50 | 4.42% |
| 2024-02-08 | 2.95 | 3.25 | 0.28 | 9.43% | 2.90 | 3.26 | 337261 | 10340.11 | 5.59% |
| 2024-02-07 | 3.08 | 2.97 | -0.10 | -3.26% | 2.91 | 3.12 | 278291 | 8399.75 | 4.61% |
| 2024-02-06 | 2.90 | 3.07 | 0.00 | 0.00% | 2.80 | 3.22 | 284428 | 8445.35 | 4.71% |
| 2024-02-05 | 3.37 | 3.07 | -0.34 | -9.97% | 3.07 | 3.37 | 247014 | 7715.00 | 4.09% |
| 2024-02-02 | 3.60 | 3.41 | -0.19 | -5.28% | 3.27 | 3.68 | 218500 | 7609.56 | 3.62% |
| 2024-02-01 | 3.66 | 3.60 | -0.12 | -3.23% | 3.57 | 3.72 | 192456 | 6993.21 | 3.19% |
| 2024-01-31 | 4.08 | 3.72 | -0.36 | -8.82% | 3.69 | 4.09 | 282243 | 10914.64 | 4.68% |