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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.03 | 3.94 | -0.11 | -2.72% | 3.93 | 4.07 | 784151 | 31204.58 | 5.32% |
| 2024-05-09 | 3.95 | 4.05 | 0.06 | 1.50% | 3.94 | 4.15 | 1000187 | 40513.83 | 6.78% |
| 2024-05-08 | 4.11 | 3.99 | -0.21 | -5.00% | 3.98 | 4.12 | 1157649 | 46687.12 | 7.85% |
| 2024-05-07 | 4.05 | 4.20 | 0.07 | 1.69% | 4.03 | 4.44 | 1813707 | 76957.44 | 12.30% |
| 2024-05-06 | 4.00 | 4.13 | 0.11 | 2.74% | 3.94 | 4.17 | 1595884 | 64413.31 | 10.82% |
| 2024-04-30 | 4.17 | 4.02 | -0.32 | -7.37% | 3.96 | 4.17 | 2251569 | 90795.57 | 15.27% |
| 2024-04-29 | 3.63 | 4.34 | 0.72 | 19.89% | 3.63 | 4.34 | 2231689 | 90430.13 | 15.13% |
| 2024-04-26 | 3.54 | 3.62 | 0.08 | 2.26% | 3.51 | 3.64 | 1201206 | 43082.30 | 8.15% |
| 2024-04-25 | 3.62 | 3.54 | -0.25 | -6.60% | 3.51 | 3.71 | 1537342 | 55428.96 | 10.42% |
| 2024-04-24 | 3.69 | 3.79 | 0.27 | 7.67% | 3.69 | 4.22 | 2204039 | 86410.71 | 14.95% |
| 2024-04-23 | 3.20 | 3.52 | 0.43 | 13.92% | 3.11 | 3.71 | 1373692 | 47673.98 | 9.32% |
| 2024-04-22 | 3.01 | 3.09 | 0.05 | 1.64% | 2.94 | 3.14 | 301710 | 9230.38 | 2.05% |
| 2024-04-19 | 3.06 | 3.04 | -0.01 | -0.33% | 3.01 | 3.11 | 209281 | 6384.53 | 1.42% |
| 2024-04-18 | 3.09 | 3.05 | -0.02 | -0.65% | 2.99 | 3.09 | 255712 | 7806.17 | 1.73% |
| 2024-04-17 | 2.88 | 3.07 | 0.23 | 8.10% | 2.88 | 3.07 | 360407 | 10817.95 | 2.44% |
| 2024-04-16 | 3.09 | 2.84 | -0.23 | -7.49% | 2.84 | 3.09 | 429450 | 12477.68 | 2.91% |
| 2024-04-15 | 3.25 | 3.07 | -0.19 | -5.83% | 3.02 | 3.28 | 375099 | 11711.42 | 2.54% |
| 2024-04-12 | 3.32 | 3.26 | -0.07 | -2.10% | 3.25 | 3.36 | 240449 | 7933.22 | 1.63% |
| 2024-04-11 | 3.35 | 3.33 | -0.02 | -0.60% | 3.30 | 3.40 | 169025 | 5667.52 | 1.15% |
| 2024-04-10 | 3.45 | 3.35 | -0.11 | -3.18% | 3.31 | 3.45 | 230083 | 7744.97 | 1.56% |
| 2024-04-09 | 3.38 | 3.46 | 0.08 | 2.37% | 3.38 | 3.46 | 192117 | 6596.20 | 1.30% |
| 2024-04-08 | 3.49 | 3.38 | -0.11 | -3.15% | 3.38 | 3.50 | 270778 | 9286.19 | 1.84% |
| 2024-04-03 | 3.56 | 3.49 | -0.08 | -2.24% | 3.46 | 3.57 | 243616 | 8511.61 | 1.65% |
| 2024-04-02 | 3.52 | 3.57 | 0.04 | 1.13% | 3.50 | 3.61 | 307752 | 10959.70 | 2.09% |
| 2024-04-01 | 3.39 | 3.53 | 0.13 | 3.82% | 3.39 | 3.53 | 286202 | 9978.02 | 1.94% |
| 2024-03-29 | 3.35 | 3.40 | 0.05 | 1.49% | 3.33 | 3.40 | 194733 | 6545.86 | 1.32% |
| 2024-03-28 | 3.27 | 3.35 | 0.08 | 2.45% | 3.25 | 3.38 | 260202 | 8677.18 | 1.76% |
| 2024-03-27 | 3.41 | 3.27 | -0.17 | -4.94% | 3.21 | 3.42 | 353253 | 11759.23 | 2.40% |
| 2024-03-26 | 3.43 | 3.44 | 0.01 | 0.29% | 3.39 | 3.48 | 277468 | 9521.19 | 1.88% |
| 2024-03-25 | 3.54 | 3.43 | -0.11 | -3.11% | 3.43 | 3.55 | 252540 | 8825.84 | 1.71% |
| 2024-03-22 | 3.59 | 3.54 | -0.07 | -1.94% | 3.53 | 3.64 | 278846 | 9977.28 | 1.89% |
| 2024-03-21 | 3.65 | 3.61 | -0.03 | -0.82% | 3.56 | 3.66 | 278450 | 10049.28 | 1.89% |
| 2024-03-20 | 3.58 | 3.64 | 0.08 | 2.25% | 3.56 | 3.65 | 325186 | 11764.59 | 2.21% |
| 2024-03-19 | 3.60 | 3.56 | -0.04 | -1.11% | 3.56 | 3.62 | 248359 | 8901.52 | 1.68% |
| 2024-03-18 | 3.55 | 3.60 | 0.07 | 1.98% | 3.51 | 3.60 | 281561 | 10026.89 | 1.91% |
| 2024-03-15 | 3.46 | 3.53 | 0.06 | 1.73% | 3.41 | 3.53 | 230843 | 8017.72 | 1.57% |
| 2024-03-14 | 3.49 | 3.47 | -0.05 | -1.42% | 3.42 | 3.53 | 308618 | 10725.95 | 2.09% |
| 2024-03-13 | 3.51 | 3.52 | 0.01 | 0.28% | 3.47 | 3.56 | 327708 | 11521.48 | 2.22% |
| 2024-03-12 | 3.45 | 3.51 | 0.07 | 2.03% | 3.44 | 3.54 | 400693 | 13988.91 | 2.72% |
| 2024-03-11 | 3.36 | 3.44 | 0.07 | 2.08% | 3.35 | 3.44 | 342328 | 11643.32 | 2.32% |
| 2024-03-08 | 3.36 | 3.37 | 0.04 | 1.20% | 3.32 | 3.39 | 216785 | 7276.15 | 1.47% |
| 2024-03-07 | 3.42 | 3.33 | -0.06 | -1.77% | 3.33 | 3.45 | 303268 | 10280.53 | 2.06% |
| 2024-03-06 | 3.39 | 3.39 | -0.02 | -0.59% | 3.35 | 3.44 | 293096 | 9930.00 | 1.99% |
| 2024-03-05 | 3.44 | 3.41 | -0.04 | -1.16% | 3.37 | 3.48 | 398799 | 13611.28 | 2.70% |
| 2024-03-04 | 3.53 | 3.45 | -0.03 | -0.86% | 3.40 | 3.56 | 350125 | 12082.73 | 2.37% |
| 2024-03-01 | 3.51 | 3.48 | 0.00 | 0.00% | 3.42 | 3.52 | 317457 | 10973.28 | 2.15% |
| 2024-02-29 | 3.31 | 3.48 | 0.12 | 3.57% | 3.31 | 3.48 | 463900 | 15911.91 | 3.15% |
| 2024-02-28 | 3.58 | 3.36 | -0.20 | -5.62% | 3.35 | 3.72 | 700039 | 24813.08 | 4.75% |
| 2024-02-27 | 3.44 | 3.56 | 0.09 | 2.59% | 3.42 | 3.56 | 508955 | 17818.68 | 3.45% |
| 2024-02-26 | 3.50 | 3.47 | -0.15 | -4.14% | 3.40 | 3.55 | 778612 | 27006.22 | 5.28% |
| 2024-02-23 | 3.43 | 3.62 | 0.19 | 5.54% | 3.39 | 3.63 | 737568 | 25993.75 | 5.00% |
| 2024-02-22 | 3.25 | 3.43 | 0.16 | 4.89% | 3.25 | 3.45 | 584294 | 19716.25 | 3.96% |
| 2024-02-21 | 3.23 | 3.27 | 0.03 | 0.93% | 3.19 | 3.38 | 429616 | 14191.52 | 2.91% |
| 2024-02-20 | 3.21 | 3.24 | 0.02 | 0.62% | 3.13 | 3.25 | 350717 | 11225.94 | 2.38% |
| 2024-02-19 | 3.19 | 3.22 | 0.06 | 1.90% | 3.15 | 3.26 | 507821 | 16276.42 | 3.44% |
| 2024-02-08 | 2.98 | 3.16 | 0.20 | 6.76% | 2.98 | 3.18 | 559403 | 17450.74 | 3.79% |
| 2024-02-07 | 2.95 | 2.96 | 0.04 | 1.37% | 2.88 | 3.03 | 545880 | 16120.79 | 3.70% |
| 2024-02-06 | 2.68 | 2.92 | 0.18 | 6.57% | 2.63 | 3.03 | 617574 | 17338.13 | 4.19% |
| 2024-02-05 | 3.05 | 2.74 | -0.35 | -11.33% | 2.71 | 3.06 | 627788 | 17771.90 | 4.26% |
| 2024-02-02 | 3.26 | 3.09 | -0.15 | -4.63% | 2.96 | 3.35 | 418711 | 13201.67 | 2.84% |
| 2024-02-01 | 3.31 | 3.24 | -0.09 | -2.70% | 3.21 | 3.34 | 340515 | 11148.49 | 2.31% |