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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.65 | 3.47 | -0.20 | -5.45% | 3.46 | 3.65 | 152676 | 5365.82 | 3.60% |
| 2024-05-10 | 3.78 | 3.67 | -0.09 | -2.39% | 3.65 | 3.84 | 133221 | 4944.41 | 3.14% |
| 2024-05-09 | 3.73 | 3.76 | 0.03 | 0.80% | 3.71 | 3.80 | 107428 | 4036.30 | 2.53% |
| 2024-05-08 | 3.82 | 3.73 | -0.10 | -2.61% | 3.70 | 3.85 | 146994 | 5502.35 | 3.47% |
| 2024-05-07 | 3.76 | 3.83 | -0.06 | -1.54% | 3.65 | 3.84 | 206595 | 7811.48 | 4.87% |
| 2024-05-06 | 3.95 | 3.89 | 0.01 | 0.26% | 3.82 | 3.99 | 175601 | 6819.36 | 4.14% |
| 2024-04-30 | 3.93 | 3.88 | -0.05 | -1.27% | 3.80 | 3.97 | 142873 | 5528.71 | 3.37% |
| 2024-04-29 | 3.76 | 3.93 | 0.17 | 4.52% | 3.75 | 3.95 | 144892 | 5637.36 | 3.42% |
| 2024-04-26 | 3.69 | 3.76 | 0.07 | 1.90% | 3.62 | 3.79 | 146321 | 5461.72 | 3.45% |
| 2024-04-25 | 3.66 | 3.69 | 0.00 | 0.00% | 3.64 | 3.73 | 144225 | 5324.17 | 3.40% |
| 2024-04-24 | 3.55 | 3.69 | 0.18 | 5.13% | 3.54 | 3.72 | 174861 | 6395.58 | 4.12% |
| 2024-04-23 | 3.42 | 3.51 | 0.08 | 2.33% | 3.42 | 3.54 | 150410 | 5255.41 | 3.55% |
| 2024-04-22 | 3.59 | 3.43 | -0.20 | -5.51% | 3.38 | 3.59 | 198265 | 6848.22 | 4.68% |
| 2024-04-19 | 3.58 | 3.63 | 0.04 | 1.11% | 3.56 | 3.73 | 193337 | 6999.06 | 4.56% |
| 2024-04-18 | 3.80 | 3.59 | -0.19 | -5.03% | 3.55 | 3.82 | 246387 | 8977.44 | 5.81% |
| 2024-04-17 | 3.22 | 3.78 | 0.63 | 20.00% | 3.22 | 3.78 | 329060 | 11724.89 | 7.76% |
| 2024-04-16 | 3.55 | 3.15 | -0.44 | -12.26% | 3.14 | 3.58 | 261115 | 8558.65 | 6.16% |
| 2024-04-15 | 3.95 | 3.59 | -0.41 | -10.25% | 3.44 | 3.98 | 289701 | 10602.70 | 6.83% |
| 2024-04-12 | 4.05 | 4.00 | -0.07 | -1.72% | 3.98 | 4.14 | 154109 | 6264.95 | 3.63% |
| 2024-04-11 | 3.99 | 4.07 | 0.06 | 1.50% | 3.94 | 4.11 | 177807 | 7219.37 | 4.19% |
| 2024-04-10 | 4.22 | 4.01 | -0.16 | -3.84% | 3.94 | 4.23 | 243576 | 9883.25 | 5.74% |
| 2024-04-09 | 4.15 | 4.17 | 0.00 | 0.00% | 4.11 | 4.25 | 174750 | 7285.73 | 4.12% |
| 2024-04-08 | 4.41 | 4.17 | -0.28 | -6.29% | 4.14 | 4.43 | 244466 | 10383.58 | 5.77% |
| 2024-04-03 | 4.60 | 4.45 | -0.16 | -3.47% | 4.39 | 4.64 | 249327 | 11130.86 | 5.88% |
| 2024-04-02 | 4.54 | 4.61 | 0.07 | 1.54% | 4.44 | 4.85 | 381161 | 17748.89 | 8.99% |
| 2024-04-01 | 4.41 | 4.54 | 0.17 | 3.89% | 4.41 | 4.56 | 212397 | 9540.62 | 5.01% |
| 2024-03-29 | 4.28 | 4.37 | 0.09 | 2.10% | 4.27 | 4.43 | 175718 | 7625.12 | 4.14% |
| 2024-03-28 | 4.12 | 4.28 | 0.17 | 4.14% | 4.12 | 4.31 | 197242 | 8370.60 | 4.65% |
| 2024-03-27 | 4.37 | 4.11 | -0.28 | -6.38% | 4.11 | 4.38 | 204845 | 8639.91 | 4.83% |
| 2024-03-26 | 4.49 | 4.39 | -0.12 | -2.66% | 4.29 | 4.52 | 262925 | 11545.03 | 6.20% |
| 2024-03-25 | 4.55 | 4.51 | -0.05 | -1.10% | 4.43 | 4.75 | 363003 | 16597.67 | 8.56% |
| 2024-03-22 | 4.70 | 4.56 | -0.19 | -4.00% | 4.53 | 4.72 | 298525 | 13738.73 | 7.04% |
| 2024-03-21 | 4.56 | 4.75 | 0.19 | 4.17% | 4.48 | 4.83 | 408271 | 18999.02 | 9.63% |
| 2024-03-20 | 4.46 | 4.56 | 0.09 | 2.01% | 4.46 | 4.56 | 176148 | 7972.76 | 4.15% |
| 2024-03-19 | 4.49 | 4.47 | -0.03 | -0.67% | 4.45 | 4.56 | 207551 | 9331.17 | 4.90% |
| 2024-03-18 | 4.40 | 4.50 | 0.13 | 2.97% | 4.38 | 4.51 | 253136 | 11253.82 | 5.97% |
| 2024-03-15 | 4.28 | 4.37 | 0.05 | 1.16% | 4.23 | 4.38 | 174600 | 7527.80 | 4.12% |
| 2024-03-14 | 4.34 | 4.32 | -0.05 | -1.14% | 4.22 | 4.42 | 236629 | 10206.91 | 5.58% |
| 2024-03-13 | 4.38 | 4.37 | -0.03 | -0.68% | 4.30 | 4.45 | 250766 | 10971.67 | 5.91% |
| 2024-03-12 | 4.33 | 4.40 | 0.02 | 0.46% | 4.29 | 4.42 | 293200 | 12770.63 | 6.92% |
| 2024-03-11 | 4.18 | 4.38 | 0.20 | 4.78% | 4.11 | 4.40 | 323432 | 13801.99 | 7.63% |
| 2024-03-08 | 4.18 | 4.18 | 0.02 | 0.48% | 4.08 | 4.23 | 246283 | 10243.34 | 5.81% |
| 2024-03-07 | 4.12 | 4.16 | 0.08 | 1.96% | 4.10 | 4.35 | 364894 | 15301.38 | 8.61% |
| 2024-03-06 | 4.00 | 4.08 | 0.08 | 2.00% | 4.00 | 4.12 | 212403 | 8650.83 | 5.01% |
| 2024-03-05 | 4.16 | 4.00 | -0.16 | -3.85% | 3.98 | 4.17 | 225727 | 9167.83 | 5.32% |
| 2024-03-04 | 4.22 | 4.16 | -0.05 | -1.19% | 4.03 | 4.23 | 263674 | 10890.60 | 6.22% |
| 2024-03-01 | 4.22 | 4.21 | 0.01 | 0.24% | 4.14 | 4.27 | 307824 | 12937.18 | 7.26% |
| 2024-02-29 | 4.03 | 4.20 | 0.18 | 4.48% | 3.98 | 4.23 | 369841 | 15327.58 | 8.72% |
| 2024-02-28 | 4.48 | 4.02 | -0.53 | -11.65% | 3.98 | 4.65 | 627819 | 27361.86 | 14.81% |
| 2024-02-27 | 4.41 | 4.55 | -0.02 | -0.44% | 4.31 | 4.58 | 523122 | 23213.88 | 12.34% |
| 2024-02-26 | 4.29 | 4.57 | 0.27 | 6.28% | 4.13 | 4.68 | 645159 | 28363.07 | 15.22% |
| 2024-02-23 | 3.94 | 4.30 | 0.35 | 8.86% | 3.87 | 4.42 | 610044 | 25277.15 | 14.39% |
| 2024-02-22 | 3.66 | 3.95 | 0.19 | 5.05% | 3.66 | 3.95 | 476758 | 18306.58 | 11.24% |
| 2024-02-21 | 3.60 | 3.76 | 0.18 | 5.03% | 3.60 | 4.20 | 556306 | 21560.79 | 13.12% |
| 2024-02-20 | 3.40 | 3.58 | 0.16 | 4.68% | 3.31 | 3.58 | 338935 | 11670.66 | 7.99% |
| 2024-02-19 | 3.20 | 3.42 | 0.27 | 8.57% | 3.20 | 3.52 | 364527 | 12196.93 | 8.60% |
| 2024-02-08 | 2.74 | 3.15 | 0.34 | 12.10% | 2.70 | 3.16 | 330786 | 9797.88 | 7.80% |
| 2024-02-07 | 3.09 | 2.81 | -0.27 | -8.77% | 2.71 | 3.15 | 325715 | 9468.07 | 7.68% |
| 2024-02-06 | 2.99 | 3.08 | 0.00 | 0.00% | 2.70 | 3.19 | 383018 | 11253.65 | 9.03% |
| 2024-02-05 | 3.63 | 3.08 | -0.60 | -16.30% | 3.03 | 3.64 | 413411 | 13262.33 | 9.75% |