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 | 3.59 | 3.44 | -0.15 | -4.18% | 3.43 | 3.60 | 215855 | 7508.24 | 4.11% |
| 2024-05-10 | 3.77 | 3.59 | -0.18 | -4.77% | 3.58 | 3.79 | 250850 | 9098.63 | 4.77% |
| 2024-05-09 | 3.78 | 3.77 | 0.00 | 0.00% | 3.76 | 3.87 | 167713 | 6368.59 | 3.19% |
| 2024-05-08 | 3.89 | 3.77 | -0.12 | -3.08% | 3.76 | 3.89 | 170428 | 6481.80 | 3.24% |
| 2024-05-07 | 3.91 | 3.89 | 0.00 | 0.00% | 3.85 | 3.94 | 154496 | 6021.76 | 2.94% |
| 2024-05-06 | 3.98 | 3.89 | 0.00 | 0.00% | 3.84 | 4.00 | 201003 | 7814.91 | 3.82% |
| 2024-04-30 | 3.99 | 3.89 | -0.09 | -2.26% | 3.84 | 4.04 | 192287 | 7517.06 | 3.66% |
| 2024-04-29 | 3.84 | 3.98 | 0.13 | 3.38% | 3.81 | 4.00 | 185747 | 7340.22 | 3.53% |
| 2024-04-26 | 3.72 | 3.85 | 0.11 | 2.94% | 3.71 | 3.86 | 210217 | 8014.24 | 4.00% |
| 2024-04-25 | 3.81 | 3.74 | -0.08 | -2.09% | 3.73 | 3.83 | 193107 | 7284.66 | 3.67% |
| 2024-04-24 | 3.73 | 3.82 | 0.12 | 3.24% | 3.69 | 3.84 | 193308 | 7311.41 | 3.68% |
| 2024-04-23 | 3.54 | 3.70 | 0.19 | 5.41% | 3.54 | 3.73 | 216993 | 7922.74 | 4.13% |
| 2024-04-22 | 3.63 | 3.51 | -0.13 | -3.57% | 3.43 | 3.63 | 164276 | 5785.76 | 3.13% |
| 2024-04-19 | 3.74 | 3.64 | -0.10 | -2.67% | 3.62 | 3.79 | 200388 | 7392.33 | 3.81% |
| 2024-04-18 | 3.78 | 3.74 | -0.06 | -1.58% | 3.66 | 3.86 | 243515 | 9183.25 | 4.63% |
| 2024-04-17 | 3.50 | 3.80 | 0.41 | 12.09% | 3.50 | 3.80 | 301796 | 11146.89 | 5.74% |
| 2024-04-16 | 3.85 | 3.39 | -0.50 | -12.85% | 3.35 | 3.86 | 360502 | 12659.28 | 6.86% |
| 2024-04-15 | 4.20 | 3.89 | -0.30 | -7.16% | 3.82 | 4.22 | 307348 | 12142.82 | 5.85% |
| 2024-04-12 | 4.22 | 4.19 | -0.01 | -0.24% | 4.18 | 4.29 | 149523 | 6338.42 | 2.84% |
| 2024-04-11 | 4.21 | 4.20 | -0.03 | -0.71% | 4.13 | 4.30 | 149005 | 6329.51 | 2.83% |
| 2024-04-10 | 4.35 | 4.23 | -0.15 | -3.42% | 4.17 | 4.38 | 178610 | 7574.22 | 3.40% |
| 2024-04-09 | 4.32 | 4.38 | 0.05 | 1.15% | 4.29 | 4.40 | 157618 | 6863.83 | 3.00% |
| 2024-04-08 | 4.49 | 4.33 | -0.18 | -3.99% | 4.30 | 4.49 | 218201 | 9540.67 | 4.15% |
| 2024-04-03 | 4.67 | 4.51 | -0.15 | -3.22% | 4.46 | 4.68 | 197427 | 8939.33 | 3.76% |
| 2024-04-02 | 4.79 | 4.66 | -0.13 | -2.71% | 4.62 | 4.79 | 233542 | 10944.27 | 4.44% |
| 2024-04-01 | 4.62 | 4.79 | 0.18 | 3.90% | 4.60 | 4.79 | 276559 | 13088.00 | 5.26% |
| 2024-03-29 | 4.57 | 4.61 | 0.04 | 0.88% | 4.48 | 4.64 | 195738 | 8915.22 | 3.72% |
| 2024-03-28 | 4.44 | 4.57 | 0.17 | 3.86% | 4.43 | 4.63 | 264547 | 12057.77 | 5.03% |
| 2024-03-27 | 4.65 | 4.40 | -0.28 | -5.98% | 4.39 | 4.69 | 261594 | 11833.73 | 4.98% |
| 2024-03-26 | 4.73 | 4.68 | -0.07 | -1.47% | 4.56 | 4.80 | 289458 | 13509.66 | 5.51% |
| 2024-03-25 | 4.99 | 4.75 | -0.28 | -5.57% | 4.72 | 5.02 | 324952 | 15907.12 | 6.18% |
| 2024-03-22 | 5.11 | 5.03 | -0.12 | -2.33% | 4.98 | 5.15 | 325975 | 16443.75 | 6.20% |
| 2024-03-21 | 5.18 | 5.15 | -0.03 | -0.58% | 5.08 | 5.28 | 333199 | 17210.60 | 6.34% |
| 2024-03-20 | 5.11 | 5.18 | 0.03 | 0.58% | 5.10 | 5.23 | 312559 | 16172.94 | 5.95% |
| 2024-03-19 | 5.21 | 5.15 | -0.06 | -1.15% | 5.08 | 5.23 | 432694 | 22285.14 | 8.23% |
| 2024-03-18 | 4.95 | 5.21 | 0.26 | 5.25% | 4.94 | 5.26 | 599866 | 30808.55 | 11.41% |
| 2024-03-15 | 4.94 | 4.95 | 0.00 | 0.00% | 4.83 | 4.96 | 230551 | 11285.04 | 4.39% |
| 2024-03-14 | 5.04 | 4.95 | -0.12 | -2.37% | 4.82 | 5.05 | 409650 | 20214.86 | 7.79% |
| 2024-03-13 | 4.95 | 5.07 | 0.09 | 1.81% | 4.94 | 5.13 | 452270 | 22872.43 | 8.60% |
| 2024-03-12 | 5.07 | 4.98 | -0.01 | -0.20% | 4.92 | 5.10 | 311289 | 15549.86 | 5.92% |
| 2024-03-11 | 4.90 | 4.99 | 0.07 | 1.42% | 4.81 | 4.99 | 328078 | 16090.32 | 6.24% |
| 2024-03-08 | 4.90 | 4.92 | 0.02 | 0.41% | 4.78 | 4.95 | 358686 | 17478.74 | 6.82% |
| 2024-03-07 | 5.06 | 4.90 | -0.17 | -3.35% | 4.90 | 5.16 | 449621 | 22520.06 | 8.55% |
| 2024-03-06 | 4.98 | 5.07 | 0.07 | 1.40% | 4.93 | 5.13 | 458275 | 23139.30 | 8.72% |
| 2024-03-05 | 5.10 | 5.00 | -0.20 | -3.85% | 4.97 | 5.19 | 631878 | 32056.75 | 12.02% |
| 2024-03-04 | 4.93 | 5.20 | 0.27 | 5.48% | 4.88 | 5.30 | 809348 | 41092.82 | 15.40% |
| 2024-03-01 | 4.67 | 4.93 | 0.27 | 5.79% | 4.61 | 5.03 | 686212 | 33282.14 | 13.05% |
| 2024-02-29 | 4.49 | 4.66 | 0.17 | 3.79% | 4.48 | 4.73 | 481633 | 22282.93 | 9.16% |
| 2024-02-28 | 4.99 | 4.49 | -0.50 | -10.02% | 4.46 | 5.06 | 801235 | 38311.57 | 15.24% |
| 2024-02-27 | 4.75 | 4.99 | 0.19 | 3.96% | 4.71 | 5.02 | 611418 | 29829.28 | 11.63% |
| 2024-02-26 | 4.85 | 4.80 | -0.10 | -2.04% | 4.69 | 4.95 | 702011 | 33695.60 | 13.35% |
| 2024-02-23 | 4.56 | 4.90 | 0.36 | 7.93% | 4.44 | 4.97 | 805706 | 38265.28 | 15.33% |
| 2024-02-22 | 4.37 | 4.54 | 0.11 | 2.48% | 4.37 | 4.64 | 494808 | 22260.00 | 9.41% |
| 2024-02-21 | 4.39 | 4.43 | 0.00 | 0.00% | 4.35 | 4.58 | 539276 | 24216.29 | 10.26% |
| 2024-02-20 | 4.23 | 4.43 | 0.15 | 3.50% | 4.14 | 4.70 | 585998 | 26023.49 | 11.15% |
| 2024-02-19 | 4.15 | 4.28 | 0.23 | 5.68% | 4.12 | 4.39 | 491801 | 20894.94 | 9.36% |
| 2024-02-08 | 3.73 | 4.05 | 0.35 | 9.46% | 3.73 | 4.05 | 465228 | 18371.11 | 8.85% |
| 2024-02-07 | 4.02 | 3.70 | -0.26 | -6.57% | 3.68 | 4.06 | 483975 | 18650.14 | 9.21% |
| 2024-02-06 | 3.60 | 3.96 | 0.25 | 6.74% | 3.57 | 4.08 | 470534 | 18192.59 | 8.95% |
| 2024-02-05 | 4.26 | 3.71 | -0.62 | -14.32% | 3.68 | 4.31 | 583164 | 22688.79 | 11.09% |