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 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.93 | 79819 | 3106.63 | 1.25% |
| 2024-05-08 | 3.92 | 3.86 | -0.13 | -3.26% | 3.85 | 3.99 | 110699 | 4295.14 | 1.73% |
| 2024-05-07 | 3.93 | 3.99 | 0.06 | 1.53% | 3.90 | 4.12 | 144015 | 5758.08 | 2.25% |
| 2024-05-06 | 4.01 | 3.93 | -0.04 | -1.01% | 3.91 | 4.09 | 121869 | 4844.32 | 1.91% |
| 2024-04-30 | 4.04 | 3.97 | -0.07 | -1.73% | 3.88 | 4.10 | 155912 | 6178.30 | 2.44% |
| 2024-04-29 | 3.80 | 4.04 | 0.28 | 7.45% | 3.79 | 4.04 | 194495 | 7726.48 | 3.04% |
| 2024-04-26 | 3.71 | 3.76 | 0.05 | 1.35% | 3.66 | 3.83 | 128051 | 4813.34 | 2.00% |
| 2024-04-25 | 3.71 | 3.71 | 0.00 | 0.00% | 3.64 | 3.78 | 119837 | 4457.04 | 1.87% |
| 2024-04-24 | 3.57 | 3.71 | 0.17 | 4.80% | 3.55 | 3.73 | 112106 | 4119.12 | 1.75% |
| 2024-04-23 | 3.48 | 3.54 | 0.09 | 2.61% | 3.48 | 3.58 | 95748 | 3386.84 | 1.50% |
| 2024-04-22 | 3.48 | 3.45 | -0.07 | -1.99% | 3.30 | 3.53 | 95617 | 3290.18 | 1.50% |
| 2024-04-19 | 3.54 | 3.52 | -0.03 | -0.85% | 3.49 | 3.63 | 111435 | 3950.10 | 1.74% |
| 2024-04-18 | 3.73 | 3.55 | -0.15 | -4.05% | 3.47 | 3.75 | 165844 | 5945.44 | 2.59% |
| 2024-04-17 | 3.21 | 3.70 | 0.53 | 16.72% | 3.21 | 3.72 | 222353 | 7825.25 | 3.48% |
| 2024-04-16 | 3.52 | 3.17 | -0.40 | -11.20% | 3.03 | 3.54 | 195330 | 6330.46 | 3.06% |
| 2024-04-15 | 3.79 | 3.57 | -0.29 | -7.51% | 3.47 | 3.86 | 176014 | 6349.24 | 2.75% |
| 2024-04-12 | 3.95 | 3.86 | -0.09 | -2.28% | 3.84 | 4.00 | 86943 | 3398.60 | 1.36% |
| 2024-04-11 | 3.87 | 3.95 | 0.02 | 0.51% | 3.85 | 4.01 | 89415 | 3536.43 | 1.40% |
| 2024-04-10 | 4.13 | 3.93 | -0.18 | -4.38% | 3.87 | 4.13 | 132088 | 5224.28 | 2.07% |
| 2024-04-09 | 4.06 | 4.11 | 0.05 | 1.23% | 4.06 | 4.14 | 80537 | 3307.85 | 1.26% |
| 2024-04-08 | 4.19 | 4.06 | -0.14 | -3.33% | 4.03 | 4.19 | 100924 | 4129.63 | 1.58% |
| 2024-04-03 | 4.38 | 4.20 | -0.15 | -3.45% | 4.17 | 4.38 | 122434 | 5172.39 | 1.92% |
| 2024-04-02 | 4.45 | 4.35 | -0.10 | -2.25% | 4.32 | 4.47 | 112742 | 4919.14 | 1.76% |
| 2024-04-01 | 4.40 | 4.45 | 0.08 | 1.83% | 4.38 | 4.46 | 132284 | 5860.11 | 2.07% |
| 2024-03-29 | 4.39 | 4.37 | -0.02 | -0.46% | 4.27 | 4.45 | 127303 | 5539.19 | 1.99% |
| 2024-03-28 | 4.21 | 4.39 | 0.14 | 3.29% | 4.21 | 4.47 | 170875 | 7482.30 | 2.67% |
| 2024-03-27 | 4.54 | 4.25 | -0.28 | -6.18% | 4.20 | 4.54 | 185886 | 8077.58 | 2.91% |
| 2024-03-26 | 4.62 | 4.53 | -0.11 | -2.37% | 4.44 | 4.71 | 187912 | 8530.48 | 2.94% |
| 2024-03-25 | 4.73 | 4.64 | -0.15 | -3.13% | 4.63 | 4.86 | 214662 | 10201.08 | 3.36% |
| 2024-03-22 | 4.81 | 4.79 | -0.14 | -2.84% | 4.72 | 4.87 | 282177 | 13517.79 | 4.41% |
| 2024-03-21 | 4.99 | 4.93 | -0.06 | -1.20% | 4.87 | 5.02 | 226690 | 11195.65 | 3.55% |
| 2024-03-20 | 4.90 | 4.99 | 0.05 | 1.01% | 4.82 | 5.04 | 348117 | 17105.70 | 5.45% |
| 2024-03-19 | 4.95 | 4.94 | 0.08 | 1.65% | 4.92 | 5.22 | 383743 | 19353.74 | 6.00% |
| 2024-03-18 | 4.83 | 4.86 | 0.03 | 0.62% | 4.80 | 4.91 | 288761 | 13995.70 | 4.52% |
| 2024-03-15 | 4.88 | 4.83 | -0.16 | -3.21% | 4.69 | 4.90 | 428891 | 20537.94 | 6.71% |
| 2024-03-14 | 4.85 | 4.99 | 0.01 | 0.20% | 4.81 | 5.24 | 587491 | 29285.97 | 9.19% |
| 2024-03-13 | 4.62 | 4.98 | 0.30 | 6.41% | 4.61 | 5.58 | 733445 | 36929.92 | 11.47% |
| 2024-03-12 | 4.66 | 4.68 | -0.07 | -1.47% | 4.58 | 4.75 | 380610 | 17694.55 | 5.95% |
| 2024-03-11 | 4.39 | 4.75 | 0.25 | 5.56% | 4.29 | 4.84 | 579080 | 26551.38 | 9.06% |
| 2024-03-08 | 4.24 | 4.50 | 0.25 | 5.88% | 4.17 | 4.74 | 417342 | 18431.68 | 6.53% |
| 2024-03-07 | 4.31 | 4.25 | -0.06 | -1.39% | 4.21 | 4.45 | 223006 | 9668.26 | 3.49% |
| 2024-03-06 | 4.25 | 4.31 | 0.03 | 0.70% | 4.17 | 4.36 | 211894 | 9032.35 | 3.31% |
| 2024-03-05 | 4.32 | 4.28 | -0.06 | -1.38% | 4.22 | 4.44 | 250895 | 10906.86 | 3.93% |
| 2024-03-04 | 4.30 | 4.34 | 0.08 | 1.88% | 4.20 | 4.38 | 231135 | 9939.88 | 3.62% |
| 2024-03-01 | 4.25 | 4.26 | 0.04 | 0.95% | 4.17 | 4.33 | 235942 | 10010.74 | 3.69% |
| 2024-02-29 | 3.93 | 4.22 | 0.21 | 5.24% | 3.93 | 4.29 | 291303 | 12106.38 | 4.56% |
| 2024-02-28 | 4.61 | 4.01 | -0.62 | -13.39% | 4.00 | 4.66 | 413809 | 18077.45 | 6.47% |
| 2024-02-27 | 4.45 | 4.63 | 0.11 | 2.43% | 4.36 | 4.69 | 429699 | 19291.20 | 6.72% |
| 2024-02-26 | 4.08 | 4.52 | 0.41 | 9.98% | 4.08 | 4.60 | 474425 | 20678.68 | 7.42% |
| 2024-02-23 | 3.92 | 4.11 | 0.27 | 7.03% | 3.82 | 4.14 | 319819 | 12745.09 | 5.00% |
| 2024-02-22 | 3.70 | 3.84 | 0.17 | 4.63% | 3.65 | 3.90 | 306470 | 11595.25 | 4.79% |
| 2024-02-21 | 3.37 | 3.67 | 0.25 | 7.31% | 3.32 | 3.94 | 353442 | 12877.67 | 5.53% |
| 2024-02-20 | 3.27 | 3.42 | 0.16 | 4.91% | 3.18 | 3.45 | 280773 | 9406.01 | 4.39% |
| 2024-02-19 | 3.09 | 3.26 | 0.25 | 8.31% | 3.02 | 3.32 | 349012 | 11183.87 | 5.46% |
| 2024-02-08 | 2.77 | 3.01 | 0.30 | 11.07% | 2.52 | 3.02 | 384339 | 10530.41 | 6.01% |
| 2024-02-07 | 2.99 | 2.71 | -0.27 | -9.06% | 2.56 | 2.99 | 471658 | 12882.24 | 7.38% |
| 2024-02-06 | 3.08 | 2.98 | -0.10 | -3.25% | 2.66 | 3.13 | 399267 | 11378.06 | 6.25% |
| 2024-02-05 | 3.65 | 3.08 | -0.65 | -17.43% | 2.99 | 3.69 | 356184 | 11313.95 | 5.57% |
| 2024-02-02 | 3.99 | 3.73 | -0.23 | -5.81% | 3.52 | 4.09 | 190097 | 7277.99 | 2.97% |
| 2024-02-01 | 4.05 | 3.96 | -0.09 | -2.22% | 3.85 | 4.08 | 173754 | 6891.21 | 2.72% |
| 2024-01-31 | 4.35 | 4.05 | -0.32 | -7.32% | 4.01 | 4.40 | 166115 | 6939.19 | 2.60% |