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 | 4.46 | 4.26 | -0.20 | -4.48% | 4.23 | 4.65 | 615544 | 27337.95 | 9.36% |
| 2024-05-10 | 4.73 | 4.46 | -0.46 | -9.35% | 4.44 | 4.87 | 772835 | 35391.21 | 11.76% |
| 2024-05-09 | 4.59 | 4.92 | 0.29 | 6.26% | 4.41 | 5.29 | 1261627 | 61271.37 | 19.19% |
| 2024-05-08 | 4.18 | 4.63 | 0.77 | 19.95% | 4.18 | 4.63 | 866195 | 38499.36 | 13.18% |
| 2024-05-07 | 3.80 | 3.86 | 0.07 | 1.85% | 3.78 | 3.87 | 113934 | 4367.23 | 1.73% |
| 2024-05-06 | 3.69 | 3.79 | 0.12 | 3.27% | 3.68 | 3.82 | 139337 | 5259.58 | 2.12% |
| 2024-04-30 | 3.67 | 3.67 | -0.07 | -1.87% | 3.61 | 3.73 | 133323 | 4892.05 | 2.03% |
| 2024-04-29 | 3.63 | 3.74 | 0.13 | 3.60% | 3.60 | 3.76 | 137543 | 5095.77 | 2.09% |
| 2024-04-26 | 3.63 | 3.61 | -0.01 | -0.28% | 3.55 | 3.65 | 80346 | 2891.50 | 1.22% |
| 2024-04-25 | 3.54 | 3.62 | 0.04 | 1.12% | 3.53 | 3.66 | 81876 | 2962.44 | 1.25% |
| 2024-04-24 | 3.57 | 3.58 | 0.03 | 0.85% | 3.51 | 3.59 | 66578 | 2365.86 | 1.01% |
| 2024-04-23 | 3.45 | 3.55 | 0.09 | 2.60% | 3.45 | 3.60 | 89805 | 3176.27 | 1.37% |
| 2024-04-22 | 3.42 | 3.46 | 0.03 | 0.87% | 3.38 | 3.50 | 67100 | 2314.00 | 1.02% |
| 2024-04-19 | 3.47 | 3.43 | -0.05 | -1.44% | 3.41 | 3.53 | 73598 | 2546.81 | 1.12% |
| 2024-04-18 | 3.61 | 3.48 | -0.09 | -2.52% | 3.47 | 3.61 | 109063 | 3821.51 | 1.66% |
| 2024-04-17 | 3.36 | 3.57 | 0.24 | 7.21% | 3.36 | 3.58 | 121443 | 4279.54 | 1.85% |
| 2024-04-16 | 3.58 | 3.33 | -0.30 | -8.26% | 3.32 | 3.63 | 161421 | 5526.87 | 2.46% |
| 2024-04-15 | 3.86 | 3.63 | -0.24 | -6.20% | 3.50 | 3.88 | 176431 | 6477.06 | 2.68% |
| 2024-04-12 | 4.01 | 3.87 | -0.14 | -3.49% | 3.85 | 4.03 | 155170 | 6066.57 | 2.36% |
| 2024-04-11 | 4.02 | 4.01 | -0.05 | -1.23% | 3.98 | 4.08 | 89252 | 3597.30 | 1.36% |
| 2024-04-10 | 4.13 | 4.06 | -0.06 | -1.46% | 4.02 | 4.19 | 117568 | 4807.64 | 1.79% |
| 2024-04-09 | 4.03 | 4.12 | 0.09 | 2.23% | 3.99 | 4.14 | 116343 | 4731.08 | 1.77% |
| 2024-04-08 | 4.19 | 4.03 | -0.21 | -4.95% | 4.02 | 4.19 | 166296 | 6771.27 | 2.53% |
| 2024-04-03 | 4.36 | 4.24 | -0.11 | -2.53% | 4.22 | 4.38 | 131870 | 5637.79 | 2.01% |
| 2024-04-02 | 4.46 | 4.35 | -0.14 | -3.12% | 4.32 | 4.47 | 183038 | 8010.21 | 2.78% |
| 2024-04-01 | 4.44 | 4.49 | 0.08 | 1.81% | 4.30 | 4.56 | 263939 | 11696.20 | 4.01% |
| 2024-03-29 | 4.45 | 4.41 | -0.14 | -3.08% | 4.36 | 4.50 | 239450 | 10562.85 | 3.64% |
| 2024-03-28 | 4.20 | 4.55 | 0.16 | 3.64% | 4.12 | 4.74 | 460128 | 20239.42 | 7.00% |
| 2024-03-27 | 4.21 | 4.39 | 0.11 | 2.57% | 4.21 | 4.65 | 394344 | 17585.35 | 6.00% |
| 2024-03-26 | 4.16 | 4.28 | 0.11 | 2.64% | 4.15 | 4.28 | 130085 | 5474.53 | 1.98% |
| 2024-03-25 | 4.29 | 4.17 | -0.13 | -3.02% | 4.17 | 4.32 | 120471 | 5115.98 | 1.83% |
| 2024-03-22 | 4.38 | 4.30 | -0.14 | -3.15% | 4.27 | 4.42 | 162213 | 7010.03 | 2.47% |
| 2024-03-21 | 4.46 | 4.44 | -0.03 | -0.67% | 4.37 | 4.50 | 200820 | 8887.22 | 3.05% |
| 2024-03-20 | 4.37 | 4.47 | 0.05 | 1.13% | 4.36 | 4.52 | 231986 | 10326.09 | 3.53% |
| 2024-03-19 | 4.47 | 4.42 | -0.09 | -2.00% | 4.39 | 4.48 | 273209 | 12101.32 | 4.16% |
| 2024-03-18 | 4.38 | 4.51 | 0.14 | 3.20% | 4.29 | 4.60 | 449636 | 20063.22 | 6.84% |
| 2024-03-15 | 4.36 | 4.37 | -0.10 | -2.24% | 4.27 | 4.50 | 376905 | 16420.85 | 5.73% |
| 2024-03-14 | 4.55 | 4.47 | 0.09 | 2.05% | 4.36 | 4.78 | 584598 | 26550.31 | 8.89% |
| 2024-03-13 | 4.50 | 4.38 | -0.25 | -5.40% | 4.28 | 4.54 | 733875 | 32138.45 | 11.16% |
| 2024-03-12 | 3.89 | 4.63 | 0.77 | 19.95% | 3.89 | 4.63 | 487859 | 21928.77 | 7.42% |
| 2024-03-11 | 3.80 | 3.86 | 0.10 | 2.66% | 3.77 | 3.86 | 117053 | 4478.04 | 1.78% |
| 2024-03-08 | 3.77 | 3.76 | 0.01 | 0.27% | 3.70 | 3.80 | 82741 | 3099.80 | 1.26% |
| 2024-03-07 | 3.83 | 3.75 | -0.05 | -1.32% | 3.75 | 3.87 | 108668 | 4134.89 | 1.65% |
| 2024-03-06 | 3.80 | 3.80 | -0.01 | -0.26% | 3.73 | 3.86 | 103212 | 3914.23 | 1.57% |
| 2024-03-05 | 3.88 | 3.81 | -0.12 | -3.05% | 3.76 | 3.90 | 124364 | 4748.61 | 1.89% |
| 2024-03-04 | 3.87 | 3.93 | 0.09 | 2.34% | 3.83 | 3.96 | 183247 | 7137.23 | 2.79% |
| 2024-03-01 | 3.85 | 3.84 | 0.00 | 0.00% | 3.77 | 3.89 | 127003 | 4859.62 | 1.93% |
| 2024-02-29 | 3.67 | 3.84 | 0.10 | 2.67% | 3.65 | 3.84 | 172298 | 6509.59 | 2.62% |
| 2024-02-28 | 4.09 | 3.74 | -0.32 | -7.88% | 3.73 | 4.22 | 286429 | 11431.72 | 4.36% |
| 2024-02-27 | 3.93 | 4.06 | 0.12 | 3.05% | 3.88 | 4.07 | 150346 | 5998.74 | 2.29% |
| 2024-02-26 | 3.89 | 3.94 | 0.05 | 1.29% | 3.84 | 4.03 | 195301 | 7671.98 | 2.97% |
| 2024-02-23 | 3.75 | 3.89 | 0.11 | 2.91% | 3.73 | 3.89 | 194624 | 7420.37 | 2.96% |
| 2024-02-22 | 3.70 | 3.78 | 0.11 | 3.00% | 3.65 | 3.80 | 186265 | 6943.41 | 2.83% |
| 2024-02-21 | 3.59 | 3.67 | 0.05 | 1.38% | 3.52 | 3.79 | 195363 | 7209.96 | 2.97% |
| 2024-02-20 | 3.50 | 3.62 | 0.12 | 3.43% | 3.40 | 3.69 | 169501 | 6078.66 | 2.58% |
| 2024-02-19 | 3.42 | 3.50 | 0.15 | 4.48% | 3.40 | 3.59 | 237449 | 8295.04 | 3.61% |
| 2024-02-08 | 3.05 | 3.35 | 0.28 | 9.12% | 3.00 | 3.37 | 309017 | 9843.02 | 4.70% |
| 2024-02-07 | 3.30 | 3.07 | -0.19 | -5.83% | 3.00 | 3.32 | 310946 | 9695.85 | 4.73% |
| 2024-02-06 | 3.15 | 3.26 | 0.02 | 0.62% | 3.01 | 3.43 | 268218 | 8539.58 | 4.08% |
| 2024-02-05 | 3.69 | 3.24 | -0.47 | -12.67% | 3.15 | 3.72 | 257942 | 8583.83 | 3.92% |