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 | 3.85 | 3.72 | -0.10 | -2.62% | 3.70 | 3.85 | 96851 | 3633.88 | 1.21% |
| 2024-05-07 | 3.83 | 3.82 | 0.01 | 0.26% | 3.76 | 3.83 | 101044 | 3837.75 | 1.26% |
| 2024-05-06 | 3.80 | 3.81 | 0.06 | 1.60% | 3.80 | 3.88 | 110358 | 4222.42 | 1.37% |
| 2024-04-30 | 3.80 | 3.75 | -0.04 | -1.06% | 3.68 | 3.84 | 138042 | 5168.19 | 1.72% |
| 2024-04-29 | 3.60 | 3.79 | 0.15 | 4.12% | 3.60 | 3.79 | 154633 | 5775.98 | 1.93% |
| 2024-04-26 | 3.57 | 3.64 | 0.05 | 1.39% | 3.52 | 3.68 | 147312 | 5318.97 | 1.83% |
| 2024-04-25 | 3.54 | 3.59 | 0.05 | 1.41% | 3.49 | 3.64 | 128129 | 4602.17 | 1.60% |
| 2024-04-24 | 3.44 | 3.54 | 0.10 | 2.91% | 3.43 | 3.55 | 127394 | 4463.92 | 1.59% |
| 2024-04-23 | 3.42 | 3.44 | 0.05 | 1.47% | 3.40 | 3.50 | 121021 | 4177.81 | 1.51% |
| 2024-04-22 | 3.42 | 3.39 | -0.09 | -2.59% | 3.29 | 3.48 | 164856 | 5596.08 | 2.05% |
| 2024-04-19 | 3.58 | 3.48 | -0.13 | -3.60% | 3.45 | 3.72 | 210451 | 7493.94 | 2.62% |
| 2024-04-18 | 3.62 | 3.61 | 0.00 | 0.00% | 3.47 | 3.65 | 194678 | 6950.76 | 2.42% |
| 2024-04-17 | 3.22 | 3.61 | 0.40 | 12.46% | 3.22 | 3.61 | 230300 | 8061.32 | 2.87% |
| 2024-04-16 | 3.60 | 3.21 | -0.44 | -12.05% | 3.20 | 3.62 | 245799 | 8161.00 | 3.06% |
| 2024-04-15 | 3.85 | 3.65 | -0.25 | -6.41% | 3.57 | 3.91 | 212825 | 7828.29 | 2.65% |
| 2024-04-12 | 3.95 | 3.90 | -0.05 | -1.27% | 3.88 | 4.03 | 83843 | 3303.62 | 1.04% |
| 2024-04-11 | 3.93 | 3.95 | -0.02 | -0.50% | 3.90 | 4.04 | 94871 | 3769.91 | 1.18% |
| 2024-04-10 | 4.15 | 3.97 | -0.15 | -3.64% | 3.93 | 4.15 | 142969 | 5734.34 | 1.78% |
| 2024-04-09 | 4.08 | 4.12 | 0.06 | 1.48% | 4.04 | 4.15 | 103200 | 4224.80 | 1.28% |
| 2024-04-08 | 4.20 | 4.06 | -0.17 | -4.02% | 4.06 | 4.22 | 122663 | 5052.24 | 1.53% |
| 2024-04-03 | 4.31 | 4.23 | -0.09 | -2.08% | 4.18 | 4.31 | 110272 | 4668.24 | 1.37% |
| 2024-04-02 | 4.37 | 4.32 | -0.03 | -0.69% | 4.26 | 4.38 | 123438 | 5327.40 | 1.54% |
| 2024-04-01 | 4.26 | 4.35 | 0.11 | 2.59% | 4.23 | 4.36 | 148234 | 6369.20 | 1.85% |
| 2024-03-29 | 4.15 | 4.24 | 0.09 | 2.17% | 4.13 | 4.26 | 136775 | 5741.01 | 1.70% |
| 2024-03-28 | 4.00 | 4.15 | 0.16 | 4.01% | 3.98 | 4.24 | 183794 | 7608.86 | 2.29% |
| 2024-03-27 | 4.27 | 3.99 | -0.27 | -6.34% | 3.98 | 4.27 | 180924 | 7428.08 | 2.25% |
| 2024-03-26 | 4.29 | 4.26 | -0.04 | -0.93% | 4.20 | 4.39 | 184021 | 7885.83 | 2.29% |
| 2024-03-25 | 4.49 | 4.30 | -0.24 | -5.29% | 4.29 | 4.58 | 251429 | 11072.33 | 3.13% |
| 2024-03-22 | 4.66 | 4.54 | -0.13 | -2.78% | 4.52 | 4.68 | 180414 | 8258.05 | 2.25% |
| 2024-03-21 | 4.70 | 4.67 | -0.01 | -0.21% | 4.59 | 4.73 | 209032 | 9757.39 | 2.60% |
| 2024-03-20 | 4.61 | 4.68 | 0.08 | 1.74% | 4.59 | 4.70 | 217728 | 10156.76 | 2.71% |
| 2024-03-19 | 4.65 | 4.60 | -0.07 | -1.50% | 4.60 | 4.69 | 255690 | 11850.00 | 3.18% |
| 2024-03-18 | 4.49 | 4.67 | 0.20 | 4.47% | 4.46 | 4.81 | 450386 | 20904.16 | 5.61% |
| 2024-03-15 | 4.39 | 4.47 | 0.05 | 1.13% | 4.35 | 4.47 | 136697 | 6044.63 | 1.70% |
| 2024-03-14 | 4.48 | 4.42 | -0.07 | -1.56% | 4.34 | 4.51 | 160318 | 7099.80 | 2.00% |
| 2024-03-13 | 4.53 | 4.49 | -0.04 | -0.88% | 4.45 | 4.55 | 172974 | 7774.00 | 2.15% |
| 2024-03-12 | 4.47 | 4.53 | 0.10 | 2.26% | 4.43 | 4.57 | 237041 | 10652.86 | 2.95% |
| 2024-03-11 | 4.31 | 4.43 | 0.09 | 2.07% | 4.31 | 4.43 | 163143 | 7138.00 | 2.03% |
| 2024-03-08 | 4.31 | 4.34 | 0.01 | 0.23% | 4.26 | 4.38 | 161555 | 6973.43 | 2.01% |
| 2024-03-07 | 4.43 | 4.33 | -0.07 | -1.59% | 4.31 | 4.50 | 251868 | 11095.07 | 3.14% |
| 2024-03-06 | 4.31 | 4.40 | 0.10 | 2.33% | 4.24 | 4.41 | 235168 | 10220.24 | 2.93% |
| 2024-03-05 | 4.44 | 4.30 | -0.14 | -3.15% | 4.27 | 4.48 | 228181 | 9908.73 | 2.84% |
| 2024-03-04 | 4.55 | 4.44 | -0.08 | -1.77% | 4.35 | 4.60 | 234198 | 10411.44 | 2.92% |
| 2024-03-01 | 4.52 | 4.52 | 0.04 | 0.89% | 4.44 | 4.59 | 302748 | 13664.24 | 3.77% |
| 2024-02-29 | 4.23 | 4.48 | 0.19 | 4.43% | 4.20 | 4.49 | 358840 | 15786.71 | 4.47% |
| 2024-02-28 | 4.85 | 4.29 | -0.55 | -11.36% | 4.27 | 4.90 | 679171 | 31357.07 | 8.46% |
| 2024-02-27 | 4.67 | 4.84 | 0.03 | 0.62% | 4.61 | 4.86 | 534866 | 25527.81 | 6.66% |
| 2024-02-26 | 4.55 | 4.81 | 0.14 | 3.00% | 4.51 | 5.18 | 782825 | 37305.61 | 9.75% |
| 2024-02-23 | 4.45 | 4.67 | 0.23 | 5.18% | 4.31 | 4.89 | 757933 | 34017.51 | 9.44% |
| 2024-02-22 | 4.60 | 4.44 | 0.07 | 1.60% | 4.23 | 4.88 | 858638 | 38179.47 | 10.69% |
| 2024-02-21 | 3.61 | 4.37 | 0.73 | 20.05% | 3.58 | 4.37 | 239725 | 10052.81 | 2.98% |
| 2024-02-20 | 3.52 | 3.64 | 0.18 | 5.20% | 3.42 | 3.67 | 294949 | 10546.20 | 3.67% |
| 2024-02-19 | 3.25 | 3.46 | 0.21 | 6.46% | 3.25 | 3.54 | 287265 | 9854.58 | 3.58% |
| 2024-02-08 | 2.98 | 3.25 | 0.29 | 9.80% | 2.86 | 3.27 | 348309 | 10662.01 | 4.34% |
| 2024-02-07 | 3.19 | 2.96 | -0.17 | -5.43% | 2.90 | 3.22 | 294771 | 8937.40 | 3.67% |
| 2024-02-06 | 3.00 | 3.13 | 0.00 | 0.00% | 2.81 | 3.27 | 374983 | 11251.76 | 4.67% |
| 2024-02-05 | 3.65 | 3.13 | -0.59 | -15.86% | 3.08 | 3.68 | 362039 | 11915.32 | 4.51% |
| 2024-02-02 | 3.92 | 3.72 | -0.17 | -4.37% | 3.58 | 4.01 | 233904 | 8916.32 | 2.91% |
| 2024-02-01 | 3.96 | 3.89 | -0.04 | -1.02% | 3.84 | 4.01 | 204597 | 8045.62 | 2.55% |
| 2024-01-31 | 4.09 | 3.93 | -0.53 | -11.88% | 3.80 | 4.19 | 324068 | 13102.96 | 4.03% |
| 2024-01-30 | 4.58 | 4.46 | -0.16 | -3.46% | 4.42 | 4.66 | 99981 | 4538.26 | 1.24% |