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 | 4.36 | 4.31 | -0.07 | -1.60% | 4.29 | 4.42 | 415527 | 18030.61 | 4.29% |
| 2024-05-09 | 4.35 | 4.38 | 0.00 | 0.00% | 4.34 | 4.49 | 520289 | 22883.00 | 5.38% |
| 2024-05-08 | 4.35 | 4.38 | -0.02 | -0.45% | 4.32 | 4.48 | 565404 | 24800.18 | 5.84% |
| 2024-05-07 | 4.28 | 4.40 | 0.12 | 2.80% | 4.22 | 4.50 | 744110 | 32549.72 | 7.69% |
| 2024-05-06 | 4.32 | 4.28 | 0.10 | 2.39% | 4.23 | 4.39 | 621894 | 26672.41 | 6.43% |
| 2024-04-30 | 4.00 | 4.18 | 0.18 | 4.50% | 4.00 | 4.24 | 686560 | 28556.65 | 7.09% |
| 2024-04-29 | 3.91 | 4.00 | 0.08 | 2.04% | 3.90 | 4.02 | 400510 | 15967.19 | 4.14% |
| 2024-04-26 | 4.00 | 3.92 | -0.10 | -2.49% | 3.89 | 4.05 | 650207 | 25601.11 | 6.72% |
| 2024-04-25 | 4.03 | 4.02 | 0.30 | 8.06% | 3.96 | 4.25 | 1112800 | 45448.92 | 11.50% |
| 2024-04-24 | 3.67 | 3.72 | 0.06 | 1.64% | 3.63 | 3.73 | 154352 | 5674.38 | 1.59% |
| 2024-04-23 | 3.61 | 3.66 | 0.04 | 1.10% | 3.59 | 3.68 | 146069 | 5308.40 | 1.51% |
| 2024-04-22 | 3.58 | 3.62 | 0.04 | 1.12% | 3.54 | 3.64 | 122276 | 4410.31 | 1.26% |
| 2024-04-19 | 3.57 | 3.58 | -0.01 | -0.28% | 3.56 | 3.63 | 117075 | 4199.82 | 1.21% |
| 2024-04-18 | 3.63 | 3.59 | -0.05 | -1.37% | 3.59 | 3.67 | 160691 | 5821.55 | 1.66% |
| 2024-04-17 | 3.47 | 3.64 | 0.21 | 6.12% | 3.47 | 3.64 | 240812 | 8666.43 | 2.49% |
| 2024-04-16 | 3.69 | 3.43 | -0.26 | -7.05% | 3.41 | 3.73 | 314754 | 11106.82 | 3.25% |
| 2024-04-15 | 3.76 | 3.69 | -0.08 | -2.12% | 3.60 | 3.80 | 260825 | 9662.97 | 2.69% |
| 2024-04-12 | 3.82 | 3.77 | -0.08 | -2.08% | 3.76 | 3.86 | 223228 | 8489.24 | 2.31% |
| 2024-04-11 | 3.84 | 3.85 | -0.01 | -0.26% | 3.80 | 3.94 | 213838 | 8302.61 | 2.21% |
| 2024-04-10 | 3.91 | 3.86 | -0.09 | -2.28% | 3.83 | 3.94 | 247760 | 9617.47 | 2.56% |
| 2024-04-09 | 3.92 | 3.95 | 0.02 | 0.51% | 3.84 | 3.96 | 297193 | 11580.96 | 3.07% |
| 2024-04-08 | 3.99 | 3.93 | -0.12 | -2.96% | 3.91 | 4.10 | 455919 | 18139.88 | 4.71% |
| 2024-04-03 | 3.87 | 4.05 | 0.16 | 4.11% | 3.84 | 4.19 | 661290 | 26518.40 | 6.83% |
| 2024-04-02 | 3.88 | 3.89 | 0.01 | 0.26% | 3.82 | 3.90 | 276688 | 10683.72 | 2.86% |
| 2024-04-01 | 3.82 | 3.88 | 0.06 | 1.57% | 3.77 | 3.88 | 351702 | 13496.89 | 3.63% |
| 2024-03-29 | 3.84 | 3.82 | -0.07 | -1.80% | 3.75 | 3.84 | 492342 | 18653.28 | 5.09% |
| 2024-03-28 | 3.63 | 3.89 | 0.22 | 5.99% | 3.60 | 3.90 | 680884 | 25952.48 | 7.03% |
| 2024-03-27 | 3.66 | 3.67 | 0.00 | 0.00% | 3.64 | 3.76 | 250622 | 9289.44 | 2.59% |
| 2024-03-26 | 3.66 | 3.67 | 0.01 | 0.27% | 3.61 | 3.68 | 128459 | 4690.90 | 1.33% |
| 2024-03-25 | 3.73 | 3.66 | -0.07 | -1.88% | 3.65 | 3.75 | 151247 | 5612.63 | 1.56% |
| 2024-03-22 | 3.79 | 3.73 | -0.08 | -2.10% | 3.70 | 3.80 | 217016 | 8104.86 | 2.24% |
| 2024-03-21 | 3.81 | 3.81 | 0.00 | 0.00% | 3.75 | 3.84 | 181480 | 6897.11 | 1.88% |
| 2024-03-20 | 3.78 | 3.81 | 0.03 | 0.79% | 3.75 | 3.82 | 187072 | 7093.22 | 1.93% |
| 2024-03-19 | 3.82 | 3.78 | -0.03 | -0.79% | 3.78 | 3.84 | 227557 | 8654.75 | 2.35% |
| 2024-03-18 | 3.76 | 3.81 | 0.05 | 1.33% | 3.74 | 3.81 | 211523 | 7983.50 | 2.19% |
| 2024-03-15 | 3.69 | 3.76 | 0.04 | 1.08% | 3.68 | 3.78 | 221997 | 8311.99 | 2.29% |
| 2024-03-14 | 3.75 | 3.72 | 0.01 | 0.27% | 3.68 | 3.81 | 261553 | 9808.87 | 2.70% |
| 2024-03-13 | 3.72 | 3.71 | -0.03 | -0.80% | 3.67 | 3.74 | 198892 | 7367.25 | 2.05% |
| 2024-03-12 | 3.65 | 3.74 | 0.09 | 2.47% | 3.64 | 3.77 | 330186 | 12319.54 | 3.41% |
| 2024-03-11 | 3.59 | 3.65 | 0.06 | 1.67% | 3.58 | 3.65 | 169607 | 6135.00 | 1.75% |
| 2024-03-08 | 3.58 | 3.59 | 0.00 | 0.00% | 3.55 | 3.62 | 142888 | 5120.02 | 1.48% |
| 2024-03-07 | 3.60 | 3.59 | -0.02 | -0.55% | 3.57 | 3.65 | 206191 | 7428.00 | 2.13% |
| 2024-03-06 | 3.60 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 150051 | 5394.46 | 1.55% |
| 2024-03-05 | 3.68 | 3.60 | -0.10 | -2.70% | 3.59 | 3.68 | 206810 | 7497.57 | 2.14% |
| 2024-03-04 | 3.66 | 3.70 | 0.03 | 0.82% | 3.65 | 3.74 | 238615 | 8806.14 | 2.47% |
| 2024-03-01 | 3.68 | 3.67 | 0.00 | 0.00% | 3.63 | 3.70 | 184396 | 6737.29 | 1.91% |
| 2024-02-29 | 3.53 | 3.67 | 0.11 | 3.09% | 3.51 | 3.67 | 265297 | 9587.92 | 2.74% |
| 2024-02-28 | 3.77 | 3.56 | -0.21 | -5.57% | 3.56 | 3.87 | 431804 | 16123.02 | 4.46% |
| 2024-02-27 | 3.68 | 3.77 | 0.07 | 1.89% | 3.66 | 3.77 | 242023 | 9007.23 | 2.50% |
| 2024-02-26 | 3.66 | 3.70 | 0.02 | 0.54% | 3.64 | 3.76 | 315571 | 11649.10 | 3.26% |
| 2024-02-23 | 3.66 | 3.68 | 0.02 | 0.55% | 3.59 | 3.68 | 289901 | 10563.32 | 3.00% |
| 2024-02-22 | 3.65 | 3.66 | 0.06 | 1.67% | 3.60 | 3.69 | 280500 | 10229.71 | 2.90% |
| 2024-02-21 | 3.57 | 3.60 | 0.03 | 0.84% | 3.51 | 3.67 | 309697 | 11173.83 | 3.20% |
| 2024-02-20 | 3.51 | 3.57 | 0.03 | 0.85% | 3.46 | 3.63 | 232021 | 8270.90 | 2.40% |
| 2024-02-19 | 3.51 | 3.54 | 0.08 | 2.31% | 3.46 | 3.61 | 315452 | 11141.17 | 3.26% |
| 2024-02-08 | 3.20 | 3.46 | 0.26 | 8.13% | 3.20 | 3.47 | 377131 | 12591.56 | 3.90% |
| 2024-02-07 | 3.19 | 3.20 | -0.01 | -0.31% | 3.11 | 3.29 | 355455 | 11381.54 | 3.67% |
| 2024-02-06 | 2.98 | 3.21 | 0.22 | 7.36% | 2.95 | 3.28 | 404661 | 12615.32 | 4.18% |
| 2024-02-05 | 3.23 | 2.99 | -0.27 | -8.28% | 2.92 | 3.26 | 395611 | 12101.58 | 4.09% |
| 2024-02-02 | 3.41 | 3.26 | -0.15 | -4.40% | 3.15 | 3.50 | 302531 | 10056.02 | 3.13% |
| 2024-02-01 | 3.43 | 3.41 | -0.06 | -1.73% | 3.37 | 3.51 | 283056 | 9709.80 | 2.92% |