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 | 3.77 | 3.70 | -0.09 | -2.37% | 3.67 | 3.82 | 114339 | 4265.49 | 2.86% |
| 2024-05-07 | 3.77 | 3.79 | 0.05 | 1.34% | 3.68 | 3.79 | 117486 | 4389.37 | 2.94% |
| 2024-05-06 | 3.60 | 3.74 | 0.16 | 4.47% | 3.60 | 3.74 | 144096 | 5315.41 | 3.60% |
| 2024-04-30 | 3.65 | 3.58 | -0.09 | -2.45% | 3.49 | 3.72 | 175508 | 6277.79 | 4.39% |
| 2024-04-29 | 3.41 | 3.67 | 0.21 | 6.07% | 3.38 | 3.67 | 210612 | 7514.68 | 5.26% |
| 2024-04-26 | 3.25 | 3.46 | -0.23 | -6.23% | 3.25 | 3.54 | 319409 | 10919.08 | 7.98% |
| 2024-04-25 | 3.66 | 3.69 | 0.03 | 0.82% | 3.63 | 3.72 | 93420 | 3443.37 | 2.33% |
| 2024-04-24 | 3.57 | 3.66 | 0.09 | 2.52% | 3.55 | 3.66 | 79329 | 2875.11 | 1.98% |
| 2024-04-23 | 3.44 | 3.57 | 0.17 | 5.00% | 3.44 | 3.62 | 99122 | 3514.61 | 2.48% |
| 2024-04-22 | 3.50 | 3.40 | -0.11 | -3.13% | 3.28 | 3.52 | 110864 | 3768.36 | 2.77% |
| 2024-04-19 | 3.54 | 3.51 | -0.08 | -2.23% | 3.48 | 3.62 | 127389 | 4510.33 | 3.18% |
| 2024-04-18 | 3.79 | 3.59 | -0.11 | -2.97% | 3.53 | 3.79 | 131496 | 4760.61 | 3.29% |
| 2024-04-17 | 3.37 | 3.70 | 0.40 | 12.12% | 3.37 | 3.71 | 164738 | 5973.19 | 4.12% |
| 2024-04-16 | 3.73 | 3.30 | -0.50 | -13.16% | 3.30 | 3.74 | 210942 | 7198.44 | 5.27% |
| 2024-04-15 | 4.15 | 3.80 | -0.39 | -9.31% | 3.61 | 4.20 | 212850 | 8204.55 | 5.32% |
| 2024-04-12 | 4.24 | 4.19 | -0.04 | -0.95% | 4.13 | 4.30 | 103051 | 4332.73 | 2.57% |
| 2024-04-11 | 4.22 | 4.23 | -0.04 | -0.94% | 4.15 | 4.34 | 86288 | 3683.10 | 2.16% |
| 2024-04-10 | 4.44 | 4.27 | -0.17 | -3.83% | 4.22 | 4.57 | 124958 | 5414.59 | 3.12% |
| 2024-04-09 | 4.35 | 4.44 | 0.07 | 1.60% | 4.33 | 4.49 | 91840 | 4041.52 | 2.29% |
| 2024-04-08 | 4.52 | 4.37 | -0.18 | -3.96% | 4.35 | 4.58 | 132647 | 5885.69 | 3.31% |
| 2024-04-03 | 4.69 | 4.55 | -0.17 | -3.60% | 4.49 | 4.75 | 149529 | 6823.93 | 3.74% |
| 2024-04-02 | 4.70 | 4.72 | 0.06 | 1.29% | 4.64 | 4.92 | 224416 | 10727.40 | 5.61% |
| 2024-04-01 | 4.51 | 4.66 | 0.12 | 2.64% | 4.51 | 4.69 | 132945 | 6116.27 | 3.32% |
| 2024-03-29 | 4.54 | 4.54 | 0.00 | 0.00% | 4.43 | 4.57 | 90749 | 4083.84 | 2.27% |
| 2024-03-28 | 4.33 | 4.54 | 0.24 | 5.58% | 4.30 | 4.54 | 154777 | 6914.44 | 3.87% |
| 2024-03-27 | 4.47 | 4.30 | -0.18 | -4.02% | 4.29 | 4.52 | 115354 | 5058.32 | 2.88% |
| 2024-03-26 | 4.50 | 4.48 | -0.02 | -0.44% | 4.37 | 4.57 | 126707 | 5635.63 | 3.17% |
| 2024-03-25 | 4.67 | 4.50 | -0.21 | -4.46% | 4.48 | 4.72 | 140265 | 6438.78 | 3.50% |
| 2024-03-22 | 4.86 | 4.71 | -0.13 | -2.69% | 4.62 | 4.86 | 172577 | 8125.97 | 4.31% |
| 2024-03-21 | 4.80 | 4.84 | 0.02 | 0.41% | 4.70 | 4.85 | 187919 | 8987.16 | 4.70% |
| 2024-03-20 | 4.61 | 4.82 | 0.19 | 4.10% | 4.61 | 4.85 | 280975 | 13387.43 | 7.02% |
| 2024-03-19 | 4.65 | 4.63 | -0.05 | -1.07% | 4.60 | 4.73 | 159411 | 7432.93 | 3.98% |
| 2024-03-18 | 4.59 | 4.68 | 0.12 | 2.63% | 4.53 | 4.68 | 204122 | 9419.76 | 5.10% |
| 2024-03-15 | 4.42 | 4.56 | 0.09 | 2.01% | 4.40 | 4.56 | 138419 | 6233.01 | 3.46% |
| 2024-03-14 | 4.55 | 4.47 | -0.08 | -1.76% | 4.36 | 4.60 | 187500 | 8398.71 | 4.68% |
| 2024-03-13 | 4.55 | 4.55 | -0.05 | -1.09% | 4.52 | 4.65 | 172684 | 7900.80 | 4.31% |
| 2024-03-12 | 4.48 | 4.60 | 0.13 | 2.91% | 4.47 | 4.73 | 209494 | 9601.61 | 5.23% |
| 2024-03-11 | 4.46 | 4.47 | -0.02 | -0.45% | 4.38 | 4.50 | 169480 | 7511.94 | 4.23% |
| 2024-03-08 | 4.53 | 4.49 | -0.17 | -3.65% | 4.41 | 4.60 | 222496 | 9972.02 | 5.56% |
| 2024-03-07 | 4.52 | 4.66 | 0.15 | 3.33% | 4.50 | 4.95 | 396492 | 18512.32 | 9.91% |
| 2024-03-06 | 4.45 | 4.51 | 0.12 | 2.73% | 4.44 | 4.73 | 293820 | 13300.90 | 7.34% |
| 2024-03-05 | 4.59 | 4.39 | -0.25 | -5.39% | 4.35 | 4.63 | 317079 | 14055.75 | 7.92% |
| 2024-03-04 | 4.80 | 4.64 | -0.30 | -6.07% | 4.51 | 4.90 | 494907 | 23071.32 | 12.37% |
| 2024-03-01 | 4.11 | 4.94 | 0.82 | 19.90% | 4.10 | 4.94 | 427430 | 19378.43 | 10.68% |
| 2024-02-29 | 3.90 | 4.12 | 0.17 | 4.30% | 3.83 | 4.13 | 191913 | 7739.62 | 4.79% |
| 2024-02-28 | 4.49 | 3.95 | -0.51 | -11.43% | 3.93 | 4.55 | 301684 | 12837.47 | 7.54% |
| 2024-02-27 | 4.30 | 4.46 | 0.07 | 1.59% | 4.26 | 4.47 | 186796 | 8147.94 | 4.67% |
| 2024-02-26 | 4.16 | 4.39 | 0.27 | 6.55% | 4.16 | 4.55 | 291637 | 12692.63 | 7.29% |
| 2024-02-23 | 3.98 | 4.12 | 0.16 | 4.04% | 3.94 | 4.14 | 188667 | 7609.83 | 4.71% |
| 2024-02-22 | 3.76 | 3.96 | 0.19 | 5.04% | 3.76 | 3.96 | 164696 | 6401.21 | 4.11% |
| 2024-02-21 | 3.58 | 3.77 | 0.16 | 4.43% | 3.53 | 3.93 | 211828 | 8063.16 | 5.29% |
| 2024-02-20 | 3.48 | 3.61 | 0.13 | 3.74% | 3.40 | 3.64 | 162915 | 5774.19 | 4.07% |
| 2024-02-19 | 3.34 | 3.48 | 0.18 | 5.45% | 3.34 | 3.60 | 225277 | 7814.67 | 5.63% |
| 2024-02-08 | 3.00 | 3.30 | 0.34 | 11.49% | 2.78 | 3.31 | 261752 | 8069.63 | 6.54% |
| 2024-02-07 | 3.26 | 2.96 | -0.27 | -8.36% | 2.90 | 3.29 | 236217 | 7219.83 | 5.90% |
| 2024-02-06 | 3.20 | 3.23 | -0.09 | -2.71% | 2.90 | 3.40 | 243129 | 7587.70 | 6.07% |
| 2024-02-05 | 3.88 | 3.32 | -0.55 | -14.21% | 3.23 | 3.88 | 290734 | 9864.74 | 7.26% |
| 2024-02-02 | 4.13 | 3.87 | -0.25 | -6.07% | 3.65 | 4.24 | 199199 | 7830.82 | 4.98% |
| 2024-02-01 | 4.18 | 4.12 | -0.07 | -1.67% | 3.98 | 4.22 | 166151 | 6821.19 | 4.15% |
| 2024-01-31 | 4.58 | 4.19 | -0.36 | -7.91% | 4.16 | 4.58 | 186731 | 8061.95 | 4.67% |
| 2024-01-30 | 4.76 | 4.55 | -0.28 | -5.80% | 4.50 | 4.79 | 145742 | 6768.03 | 3.64% |