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 | 3.91 | 3.82 | -0.10 | -2.55% | 3.80 | 3.92 | 214452 | 8245.13 | 2.13% |
| 2024-05-07 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.95 | 254124 | 9938.79 | 2.53% |
| 2024-05-06 | 3.96 | 3.91 | 0.01 | 0.26% | 3.89 | 3.98 | 278760 | 10941.17 | 2.77% |
| 2024-04-30 | 3.93 | 3.90 | -0.06 | -1.52% | 3.85 | 3.99 | 324166 | 12661.03 | 3.22% |
| 2024-04-29 | 3.86 | 3.96 | 0.15 | 3.94% | 3.83 | 3.98 | 409788 | 16058.05 | 4.08% |
| 2024-04-26 | 3.71 | 3.81 | 0.06 | 1.60% | 3.71 | 3.85 | 347247 | 13160.42 | 3.45% |
| 2024-04-25 | 3.70 | 3.75 | 0.01 | 0.27% | 3.66 | 3.75 | 302616 | 11203.89 | 3.05% |
| 2024-04-24 | 3.62 | 3.74 | 0.17 | 4.76% | 3.62 | 3.76 | 383627 | 14201.21 | 3.87% |
| 2024-04-23 | 3.55 | 3.57 | 0.06 | 1.71% | 3.52 | 3.60 | 225186 | 8021.57 | 2.27% |
| 2024-04-22 | 3.51 | 3.51 | -0.04 | -1.13% | 3.43 | 3.56 | 216651 | 7603.94 | 2.18% |
| 2024-04-19 | 3.60 | 3.55 | -0.10 | -2.74% | 3.53 | 3.67 | 285907 | 10252.17 | 2.88% |
| 2024-04-18 | 3.70 | 3.65 | -0.06 | -1.62% | 3.60 | 3.74 | 309723 | 11368.73 | 3.12% |
| 2024-04-17 | 3.53 | 3.71 | 0.28 | 8.16% | 3.52 | 3.72 | 428463 | 15664.99 | 4.32% |
| 2024-04-16 | 3.81 | 3.43 | -0.44 | -11.37% | 3.42 | 3.84 | 576927 | 20641.46 | 5.81% |
| 2024-04-15 | 4.10 | 3.87 | -0.27 | -6.52% | 3.80 | 4.15 | 473155 | 18626.90 | 4.77% |
| 2024-04-12 | 4.27 | 4.14 | -0.17 | -3.94% | 4.12 | 4.32 | 363227 | 15267.88 | 3.66% |
| 2024-04-11 | 4.28 | 4.31 | -0.07 | -1.60% | 4.24 | 4.37 | 290183 | 12486.96 | 2.92% |
| 2024-04-10 | 4.34 | 4.38 | 0.10 | 2.34% | 4.22 | 4.47 | 504337 | 22013.01 | 5.08% |
| 2024-04-09 | 4.30 | 4.28 | 0.04 | 0.94% | 4.24 | 4.34 | 247481 | 10592.36 | 2.49% |
| 2024-04-08 | 4.42 | 4.24 | -0.23 | -5.15% | 4.24 | 4.42 | 396379 | 17063.56 | 3.99% |
| 2024-04-03 | 4.50 | 4.47 | -0.11 | -2.40% | 4.42 | 4.58 | 538824 | 24174.71 | 5.43% |
| 2024-04-02 | 4.36 | 4.58 | 0.20 | 4.57% | 4.24 | 4.80 | 972804 | 43867.68 | 9.80% |
| 2024-04-01 | 4.35 | 4.38 | 0.04 | 0.92% | 4.31 | 4.38 | 413348 | 17973.06 | 4.16% |
| 2024-03-29 | 4.27 | 4.34 | 0.06 | 1.40% | 4.22 | 4.35 | 363603 | 15580.98 | 3.66% |
| 2024-03-28 | 4.13 | 4.28 | 0.15 | 3.63% | 4.13 | 4.36 | 485184 | 20737.34 | 4.89% |
| 2024-03-27 | 4.28 | 4.13 | -0.19 | -4.40% | 4.11 | 4.30 | 381685 | 16053.69 | 3.85% |
| 2024-03-26 | 4.28 | 4.32 | 0.04 | 0.93% | 4.18 | 4.32 | 454013 | 19360.21 | 4.57% |
| 2024-03-25 | 4.46 | 4.28 | -0.25 | -5.52% | 4.27 | 4.49 | 711868 | 31173.79 | 7.17% |
| 2024-03-22 | 4.67 | 4.53 | -0.10 | -2.16% | 4.51 | 4.72 | 647170 | 29816.49 | 6.52% |
| 2024-03-21 | 4.70 | 4.63 | -0.08 | -1.70% | 4.61 | 4.71 | 539534 | 25073.24 | 5.44% |
| 2024-03-20 | 4.66 | 4.71 | 0.02 | 0.43% | 4.58 | 4.71 | 710398 | 33020.38 | 7.16% |
| 2024-03-19 | 4.83 | 4.69 | -0.20 | -4.09% | 4.68 | 4.98 | 1055913 | 50853.12 | 10.64% |
| 2024-03-18 | 4.78 | 4.89 | 0.13 | 2.73% | 4.70 | 5.19 | 1451359 | 71904.12 | 14.62% |
| 2024-03-15 | 4.54 | 4.76 | 0.23 | 5.08% | 4.47 | 4.76 | 1203070 | 55833.11 | 12.12% |
| 2024-03-14 | 4.40 | 4.53 | 0.10 | 2.26% | 4.33 | 4.60 | 705614 | 31548.70 | 7.11% |
| 2024-03-13 | 4.46 | 4.43 | -0.07 | -1.56% | 4.37 | 4.50 | 637684 | 28208.94 | 6.42% |
| 2024-03-12 | 4.52 | 4.50 | 0.03 | 0.67% | 4.45 | 4.65 | 843387 | 38337.16 | 8.50% |
| 2024-03-11 | 4.41 | 4.47 | 0.02 | 0.45% | 4.36 | 4.51 | 588061 | 26169.54 | 5.93% |
| 2024-03-08 | 4.27 | 4.45 | 0.12 | 2.77% | 4.23 | 4.48 | 665162 | 29114.07 | 6.70% |
| 2024-03-07 | 4.46 | 4.33 | -0.15 | -3.35% | 4.30 | 4.68 | 905227 | 40403.87 | 9.12% |
| 2024-03-06 | 4.21 | 4.48 | 0.23 | 5.41% | 4.19 | 4.50 | 911633 | 40046.86 | 9.19% |
| 2024-03-05 | 4.33 | 4.25 | -0.14 | -3.19% | 4.22 | 4.33 | 502616 | 21454.51 | 5.06% |
| 2024-03-04 | 4.42 | 4.39 | -0.06 | -1.35% | 4.23 | 4.44 | 769350 | 33393.52 | 7.75% |
| 2024-03-01 | 4.60 | 4.45 | -0.08 | -1.77% | 4.35 | 4.63 | 1064054 | 47455.66 | 10.72% |
| 2024-02-29 | 4.02 | 4.53 | 0.44 | 10.76% | 4.01 | 4.60 | 1335090 | 57490.85 | 13.45% |
| 2024-02-28 | 4.24 | 4.09 | -0.19 | -4.44% | 4.08 | 4.88 | 1387520 | 61053.00 | 13.98% |
| 2024-02-27 | 4.16 | 4.28 | 0.10 | 2.39% | 4.11 | 4.43 | 905060 | 38654.66 | 9.12% |
| 2024-02-26 | 4.30 | 4.18 | 0.12 | 2.96% | 4.12 | 4.47 | 1101716 | 46989.82 | 11.10% |
| 2024-02-23 | 4.01 | 4.06 | 0.06 | 1.50% | 3.91 | 4.09 | 684098 | 27314.16 | 6.89% |
| 2024-02-22 | 3.80 | 4.00 | 0.21 | 5.54% | 3.77 | 4.09 | 781797 | 30599.85 | 7.88% |
| 2024-02-21 | 3.72 | 3.79 | 0.00 | 0.00% | 3.69 | 3.89 | 583843 | 22284.55 | 5.88% |
| 2024-02-20 | 3.66 | 3.79 | 0.09 | 2.43% | 3.60 | 3.95 | 604568 | 22923.33 | 6.09% |
| 2024-02-19 | 3.57 | 3.70 | 0.14 | 3.93% | 3.52 | 3.73 | 551389 | 20163.41 | 5.56% |
| 2024-02-08 | 3.32 | 3.56 | 0.19 | 5.64% | 3.26 | 3.59 | 516517 | 17839.33 | 5.20% |
| 2024-02-07 | 3.58 | 3.37 | -0.24 | -6.65% | 3.31 | 3.70 | 566011 | 19896.74 | 5.70% |
| 2024-02-06 | 3.48 | 3.61 | 0.00 | 0.00% | 2.89 | 3.78 | 782830 | 26390.51 | 7.89% |
| 2024-02-05 | 3.38 | 3.61 | 0.16 | 4.64% | 3.36 | 3.79 | 876679 | 31318.21 | 8.83% |
| 2024-02-02 | 3.46 | 3.45 | -0.01 | -0.29% | 3.25 | 3.54 | 345697 | 11769.03 | 3.48% |
| 2024-02-01 | 3.36 | 3.46 | 0.09 | 2.67% | 3.13 | 3.69 | 423319 | 14476.83 | 4.27% |
| 2024-01-31 | 3.38 | 3.37 | 0.00 | 0.00% | 3.35 | 3.45 | 234559 | 7958.89 | 2.36% |
| 2024-01-30 | 3.39 | 3.37 | -0.03 | -0.88% | 3.34 | 3.47 | 161126 | 5475.14 | 1.62% |
| 2024-01-29 | 3.56 | 3.40 | -0.15 | -4.23% | 3.40 | 3.57 | 195329 | 6753.12 | 1.97% |