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 | 3.95 | 3.89 | -0.08 | -2.02% | 3.88 | 3.97 | 53553 | 2092.63 | 0.90% |
| 2024-05-07 | 3.93 | 3.97 | 0.03 | 0.76% | 3.87 | 3.98 | 72728 | 2866.53 | 1.22% |
| 2024-05-06 | 3.94 | 3.94 | 0.03 | 0.77% | 3.91 | 4.03 | 88615 | 3492.93 | 1.48% |
| 2024-04-30 | 3.95 | 3.91 | -0.04 | -1.01% | 3.85 | 3.97 | 102597 | 4010.09 | 1.71% |
| 2024-04-29 | 3.74 | 3.95 | 0.23 | 6.18% | 3.73 | 3.99 | 141269 | 5537.26 | 2.36% |
| 2024-04-26 | 3.60 | 3.72 | 0.11 | 3.05% | 3.58 | 3.76 | 112999 | 4165.47 | 1.89% |
| 2024-04-25 | 3.60 | 3.61 | -0.01 | -0.28% | 3.57 | 3.66 | 85369 | 3084.34 | 1.43% |
| 2024-04-24 | 3.53 | 3.62 | 0.03 | 0.84% | 3.51 | 3.68 | 218648 | 7853.33 | 3.65% |
| 2024-04-23 | 3.35 | 3.59 | 0.24 | 7.16% | 3.33 | 3.69 | 266768 | 9613.88 | 4.46% |
| 2024-04-22 | 3.41 | 3.35 | -0.05 | -1.47% | 3.26 | 3.42 | 92986 | 3108.99 | 1.55% |
| 2024-04-19 | 3.53 | 3.40 | -0.14 | -3.95% | 3.37 | 3.53 | 135323 | 4640.26 | 2.26% |
| 2024-04-18 | 3.73 | 3.54 | -0.13 | -3.54% | 3.50 | 3.78 | 163004 | 5828.42 | 2.72% |
| 2024-04-17 | 3.39 | 3.67 | 0.33 | 9.88% | 3.39 | 3.67 | 163851 | 5828.18 | 2.74% |
| 2024-04-16 | 3.46 | 3.34 | -0.19 | -5.38% | 3.23 | 3.53 | 227179 | 7593.34 | 3.80% |
| 2024-04-15 | 3.69 | 3.53 | -0.39 | -9.95% | 3.53 | 3.80 | 339377 | 12219.74 | 5.67% |
| 2024-04-12 | 4.00 | 3.92 | -0.08 | -2.00% | 3.89 | 4.01 | 108132 | 4263.27 | 1.81% |
| 2024-04-11 | 3.95 | 4.00 | 0.07 | 1.78% | 3.90 | 4.03 | 82842 | 3301.01 | 1.38% |
| 2024-04-10 | 4.04 | 3.93 | -0.11 | -2.72% | 3.88 | 4.05 | 84999 | 3355.39 | 1.42% |
| 2024-04-09 | 3.98 | 4.04 | 0.09 | 2.28% | 3.97 | 4.06 | 98603 | 3951.42 | 1.65% |
| 2024-04-08 | 4.10 | 3.95 | -0.16 | -3.89% | 3.95 | 4.10 | 118876 | 4760.21 | 1.99% |
| 2024-04-03 | 4.16 | 4.11 | -0.08 | -1.91% | 4.05 | 4.19 | 133126 | 5461.87 | 2.23% |
| 2024-04-02 | 4.25 | 4.19 | -0.04 | -0.95% | 4.17 | 4.26 | 87748 | 3682.17 | 1.47% |
| 2024-04-01 | 4.19 | 4.23 | 0.04 | 0.95% | 4.19 | 4.26 | 114071 | 4814.53 | 1.91% |
| 2024-03-29 | 4.22 | 4.19 | -0.05 | -1.18% | 4.14 | 4.27 | 109436 | 4582.53 | 1.83% |
| 2024-03-28 | 4.15 | 4.24 | 0.07 | 1.68% | 4.15 | 4.28 | 103510 | 4386.05 | 1.73% |
| 2024-03-27 | 4.25 | 4.17 | -0.09 | -2.11% | 4.11 | 4.28 | 180047 | 7543.64 | 3.01% |
| 2024-03-26 | 4.30 | 4.26 | -0.07 | -1.62% | 4.16 | 4.44 | 172492 | 7376.68 | 2.88% |
| 2024-03-25 | 4.51 | 4.33 | -0.25 | -5.46% | 4.32 | 4.58 | 218840 | 9728.53 | 3.66% |
| 2024-03-22 | 4.65 | 4.58 | -0.09 | -1.93% | 4.48 | 4.68 | 162044 | 7430.64 | 2.71% |
| 2024-03-21 | 4.64 | 4.67 | 0.04 | 0.86% | 4.56 | 4.71 | 164941 | 7648.94 | 2.76% |
| 2024-03-20 | 4.52 | 4.63 | 0.11 | 2.43% | 4.48 | 4.71 | 230694 | 10673.30 | 3.86% |
| 2024-03-19 | 4.60 | 4.52 | -0.10 | -2.16% | 4.49 | 4.64 | 193217 | 8808.82 | 3.23% |
| 2024-03-18 | 4.48 | 4.62 | 0.12 | 2.67% | 4.45 | 4.67 | 315370 | 14334.11 | 5.27% |
| 2024-03-15 | 4.50 | 4.50 | 0.00 | 0.00% | 4.40 | 4.52 | 177876 | 7951.17 | 2.97% |
| 2024-03-14 | 4.58 | 4.50 | -0.11 | -2.39% | 4.43 | 4.60 | 222627 | 10016.75 | 3.72% |
| 2024-03-13 | 4.47 | 4.61 | 0.12 | 2.67% | 4.40 | 4.65 | 365596 | 16606.83 | 6.11% |
| 2024-03-12 | 4.54 | 4.49 | -0.02 | -0.44% | 4.39 | 4.63 | 476726 | 21443.39 | 7.97% |
| 2024-03-11 | 4.10 | 4.51 | 0.41 | 10.00% | 4.08 | 4.51 | 581198 | 25614.61 | 9.71% |
| 2024-03-08 | 4.08 | 4.10 | 0.02 | 0.49% | 3.99 | 4.11 | 201380 | 8162.53 | 3.37% |
| 2024-03-07 | 4.02 | 4.08 | 0.06 | 1.49% | 3.97 | 4.27 | 426053 | 17492.84 | 7.12% |
| 2024-03-06 | 3.91 | 4.02 | 0.13 | 3.34% | 3.91 | 4.11 | 348923 | 13971.38 | 5.83% |
| 2024-03-05 | 4.03 | 3.89 | -0.15 | -3.71% | 3.88 | 4.03 | 259268 | 10195.58 | 4.33% |
| 2024-03-04 | 3.91 | 4.04 | 0.17 | 4.39% | 3.77 | 4.18 | 479253 | 18883.94 | 8.01% |
| 2024-03-01 | 3.97 | 3.87 | -0.14 | -3.49% | 3.81 | 3.97 | 335158 | 12990.48 | 5.60% |
| 2024-02-29 | 3.90 | 4.01 | 0.01 | 0.25% | 3.83 | 4.10 | 600168 | 23724.02 | 10.03% |
| 2024-02-28 | 3.95 | 4.00 | 0.12 | 3.09% | 3.90 | 4.27 | 863568 | 35783.93 | 14.43% |
| 2024-02-27 | 3.70 | 3.88 | 0.13 | 3.47% | 3.70 | 3.97 | 317432 | 12220.82 | 5.31% |
| 2024-02-26 | 3.65 | 3.75 | 0.11 | 3.02% | 3.57 | 3.85 | 317468 | 11761.25 | 5.31% |
| 2024-02-23 | 3.58 | 3.64 | 0.04 | 1.11% | 3.53 | 3.66 | 264669 | 9551.71 | 4.42% |
| 2024-02-22 | 3.58 | 3.60 | -0.04 | -1.10% | 3.50 | 3.62 | 259622 | 9240.83 | 4.34% |
| 2024-02-21 | 3.39 | 3.64 | 0.21 | 6.12% | 3.32 | 3.75 | 367635 | 12814.60 | 6.15% |
| 2024-02-20 | 3.50 | 3.43 | 0.05 | 1.48% | 3.38 | 3.67 | 375835 | 13145.26 | 6.28% |
| 2024-02-19 | 3.26 | 3.38 | 0.31 | 10.10% | 3.20 | 3.38 | 178537 | 5945.20 | 2.98% |
| 2024-02-08 | 2.85 | 3.07 | 0.25 | 8.87% | 2.82 | 3.08 | 239261 | 7032.03 | 4.00% |
| 2024-02-07 | 3.01 | 2.82 | -0.19 | -6.31% | 2.73 | 3.03 | 296533 | 8578.49 | 4.96% |
| 2024-02-06 | 3.05 | 3.01 | -0.12 | -3.83% | 2.82 | 3.15 | 283425 | 8324.75 | 4.74% |
| 2024-02-05 | 3.40 | 3.13 | -0.35 | -10.06% | 3.13 | 3.42 | 184123 | 5832.37 | 3.08% |
| 2024-02-02 | 3.55 | 3.48 | -0.07 | -1.97% | 3.34 | 3.67 | 168745 | 5929.75 | 2.82% |
| 2024-02-01 | 3.66 | 3.55 | -0.14 | -3.79% | 3.50 | 3.67 | 150608 | 5374.24 | 2.52% |
| 2024-01-31 | 3.99 | 3.69 | -0.31 | -7.75% | 3.66 | 4.01 | 227523 | 8680.06 | 3.80% |
| 2024-01-30 | 4.13 | 4.00 | -0.13 | -3.15% | 4.00 | 4.15 | 90092 | 3669.34 | 1.51% |