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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 4.00 | 77407 | 3073.99 | 1.35% |
| 2024-05-08 | 4.00 | 3.95 | -0.06 | -1.50% | 3.94 | 4.02 | 87614 | 3480.74 | 1.53% |
| 2024-05-07 | 4.01 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 102532 | 4096.67 | 1.79% |
| 2024-05-06 | 4.03 | 3.99 | 0.02 | 0.50% | 3.93 | 4.07 | 136393 | 5436.98 | 2.38% |
| 2024-04-30 | 3.95 | 3.97 | 0.02 | 0.51% | 3.88 | 4.00 | 162140 | 6392.27 | 2.84% |
| 2024-04-29 | 3.74 | 3.95 | 0.22 | 5.90% | 3.72 | 3.95 | 196063 | 7641.48 | 3.43% |
| 2024-04-26 | 3.59 | 3.73 | 0.21 | 5.97% | 3.57 | 3.77 | 225602 | 8325.57 | 3.94% |
| 2024-04-25 | 3.49 | 3.52 | 0.00 | 0.00% | 3.45 | 3.56 | 114083 | 4007.11 | 1.99% |
| 2024-04-24 | 3.36 | 3.52 | 0.16 | 4.76% | 3.36 | 3.52 | 122950 | 4251.65 | 2.15% |
| 2024-04-23 | 3.24 | 3.36 | 0.13 | 4.02% | 3.22 | 3.40 | 133109 | 4440.22 | 2.33% |
| 2024-04-22 | 3.27 | 3.23 | -0.05 | -1.52% | 3.15 | 3.30 | 101066 | 3262.56 | 1.77% |
| 2024-04-19 | 3.34 | 3.28 | -0.08 | -2.38% | 3.26 | 3.39 | 118801 | 3934.68 | 2.08% |
| 2024-04-18 | 3.54 | 3.36 | -0.14 | -4.00% | 3.34 | 3.54 | 171070 | 5812.07 | 2.99% |
| 2024-04-17 | 3.16 | 3.50 | 0.40 | 12.90% | 3.16 | 3.50 | 185053 | 6240.88 | 3.24% |
| 2024-04-16 | 3.37 | 3.10 | -0.33 | -9.62% | 3.08 | 3.39 | 229776 | 7290.18 | 4.02% |
| 2024-04-15 | 3.72 | 3.43 | -0.31 | -8.29% | 3.33 | 3.76 | 210622 | 7349.68 | 3.68% |
| 2024-04-12 | 3.78 | 3.74 | -0.02 | -0.53% | 3.74 | 3.86 | 109364 | 4145.39 | 1.91% |
| 2024-04-11 | 3.78 | 3.76 | -0.04 | -1.05% | 3.71 | 3.84 | 101912 | 3861.65 | 1.78% |
| 2024-04-10 | 3.97 | 3.80 | -0.17 | -4.28% | 3.70 | 3.99 | 154910 | 5923.52 | 2.71% |
| 2024-04-09 | 3.91 | 3.97 | 0.05 | 1.28% | 3.91 | 3.99 | 96646 | 3817.72 | 1.69% |
| 2024-04-08 | 4.08 | 3.92 | -0.18 | -4.39% | 3.90 | 4.09 | 129096 | 5134.43 | 2.26% |
| 2024-04-03 | 4.18 | 4.10 | -0.08 | -1.91% | 4.05 | 4.18 | 129288 | 5298.29 | 2.26% |
| 2024-04-02 | 4.26 | 4.18 | -0.14 | -3.24% | 4.14 | 4.31 | 210969 | 8843.97 | 3.69% |
| 2024-04-01 | 4.05 | 4.32 | 0.27 | 6.67% | 4.05 | 4.32 | 269452 | 11452.69 | 4.71% |
| 2024-03-29 | 3.97 | 4.05 | 0.08 | 2.02% | 3.92 | 4.07 | 124094 | 4956.45 | 2.17% |
| 2024-03-28 | 3.86 | 3.97 | 0.12 | 3.12% | 3.85 | 4.03 | 131887 | 5210.24 | 2.31% |
| 2024-03-27 | 4.06 | 3.85 | -0.17 | -4.23% | 3.84 | 4.06 | 139850 | 5487.85 | 2.45% |
| 2024-03-26 | 4.06 | 4.02 | -0.05 | -1.23% | 3.95 | 4.15 | 131846 | 5320.44 | 2.31% |
| 2024-03-25 | 4.20 | 4.07 | -0.16 | -3.78% | 4.06 | 4.25 | 119209 | 4970.69 | 2.08% |
| 2024-03-22 | 4.30 | 4.23 | -0.08 | -1.86% | 4.19 | 4.31 | 133871 | 5668.45 | 2.34% |
| 2024-03-21 | 4.32 | 4.31 | 0.01 | 0.23% | 4.24 | 4.35 | 119065 | 5117.23 | 2.08% |
| 2024-03-20 | 4.25 | 4.30 | 0.04 | 0.94% | 4.23 | 4.30 | 97899 | 4184.87 | 1.71% |
| 2024-03-19 | 4.20 | 4.26 | 0.05 | 1.19% | 4.16 | 4.29 | 140537 | 5963.20 | 2.46% |
| 2024-03-18 | 4.12 | 4.21 | 0.11 | 2.68% | 4.11 | 4.21 | 138154 | 5759.31 | 2.42% |
| 2024-03-15 | 4.04 | 4.10 | 0.05 | 1.23% | 3.98 | 4.10 | 118764 | 4814.58 | 2.08% |
| 2024-03-14 | 4.08 | 4.05 | -0.03 | -0.74% | 3.99 | 4.13 | 137220 | 5581.98 | 2.40% |
| 2024-03-13 | 4.09 | 4.08 | 0.01 | 0.25% | 4.04 | 4.13 | 117272 | 4791.51 | 2.05% |
| 2024-03-12 | 4.04 | 4.07 | 0.06 | 1.50% | 4.01 | 4.11 | 134076 | 5449.26 | 2.34% |
| 2024-03-11 | 3.95 | 4.01 | 0.06 | 1.52% | 3.90 | 4.02 | 124804 | 4951.24 | 2.18% |
| 2024-03-08 | 3.90 | 3.95 | 0.04 | 1.02% | 3.88 | 3.98 | 94416 | 3709.69 | 1.65% |
| 2024-03-07 | 3.98 | 3.91 | -0.04 | -1.01% | 3.91 | 4.03 | 125396 | 4983.25 | 2.19% |
| 2024-03-06 | 3.92 | 3.95 | 0.02 | 0.51% | 3.86 | 3.99 | 125318 | 4924.72 | 2.19% |
| 2024-03-05 | 3.98 | 3.93 | -0.06 | -1.50% | 3.90 | 4.04 | 147872 | 5858.09 | 2.59% |
| 2024-03-04 | 4.04 | 3.99 | -0.07 | -1.72% | 3.90 | 4.06 | 216493 | 8621.02 | 3.79% |
| 2024-03-01 | 3.87 | 4.06 | 0.19 | 4.91% | 3.87 | 4.14 | 306742 | 12333.36 | 5.36% |
| 2024-02-29 | 3.68 | 3.87 | 0.19 | 5.16% | 3.64 | 3.89 | 239017 | 9076.81 | 4.18% |
| 2024-02-28 | 4.15 | 3.68 | -0.46 | -11.11% | 3.68 | 4.22 | 324344 | 12875.85 | 5.67% |
| 2024-02-27 | 3.94 | 4.14 | 0.21 | 5.34% | 3.87 | 4.14 | 190269 | 7654.50 | 3.33% |
| 2024-02-26 | 3.93 | 3.93 | 0.09 | 2.34% | 3.81 | 4.05 | 259739 | 10205.09 | 4.54% |
| 2024-02-23 | 3.65 | 3.84 | 0.20 | 5.49% | 3.60 | 3.84 | 201202 | 7518.24 | 3.52% |
| 2024-02-22 | 3.51 | 3.64 | 0.17 | 4.90% | 3.47 | 3.64 | 186557 | 6638.67 | 3.26% |
| 2024-02-21 | 3.31 | 3.47 | 0.13 | 3.89% | 3.28 | 3.60 | 232523 | 8131.86 | 4.07% |
| 2024-02-20 | 3.28 | 3.34 | 0.09 | 2.77% | 3.17 | 3.36 | 191911 | 6307.42 | 3.36% |
| 2024-02-19 | 3.08 | 3.25 | 0.21 | 6.91% | 3.08 | 3.34 | 370212 | 11980.34 | 6.47% |
| 2024-02-08 | 2.77 | 3.04 | 0.27 | 9.75% | 2.59 | 3.05 | 466257 | 13084.76 | 8.15% |
| 2024-02-07 | 3.02 | 2.77 | -0.26 | -8.58% | 2.68 | 3.06 | 428945 | 12299.62 | 7.50% |
| 2024-02-06 | 2.95 | 3.03 | 0.00 | 0.00% | 2.76 | 3.19 | 341616 | 10018.16 | 5.97% |
| 2024-02-05 | 3.54 | 3.03 | -0.60 | -16.53% | 3.00 | 3.56 | 342913 | 10861.15 | 6.00% |
| 2024-02-02 | 3.83 | 3.63 | -0.19 | -4.97% | 3.43 | 3.92 | 209621 | 7699.29 | 3.67% |
| 2024-02-01 | 3.94 | 3.82 | -0.09 | -2.30% | 3.71 | 3.94 | 175591 | 6688.14 | 3.07% |
| 2024-01-31 | 4.18 | 3.91 | -0.29 | -6.90% | 3.89 | 4.20 | 187010 | 7499.98 | 3.27% |
| 2024-01-30 | 4.34 | 4.20 | -0.16 | -3.67% | 4.19 | 4.38 | 125872 | 5381.29 | 2.20% |