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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 3.55 | 3.58 | 0.07 | 1.99% | 3.52 | 3.63 | 84844 | 3033.28 | 2.42% |
| 2024-05-15 | 3.61 | 3.51 | -0.10 | -2.77% | 3.49 | 3.64 | 109910 | 3905.11 | 3.14% |
| 2024-05-14 | 3.61 | 3.61 | 0.00 | 0.00% | 3.57 | 3.73 | 120732 | 4399.45 | 3.45% |
| 2024-05-13 | 3.79 | 3.61 | -0.22 | -5.74% | 3.58 | 3.83 | 140947 | 5165.62 | 4.02% |
| 2024-05-10 | 4.24 | 3.83 | -0.39 | -9.24% | 3.78 | 4.28 | 206949 | 8161.51 | 5.91% |
| 2024-05-09 | 3.99 | 4.22 | 0.26 | 6.57% | 3.97 | 4.36 | 174256 | 7325.44 | 4.97% |
| 2024-05-08 | 4.09 | 3.96 | -0.08 | -1.98% | 3.94 | 4.13 | 142469 | 5728.26 | 4.07% |
| 2024-05-07 | 3.81 | 4.04 | 0.22 | 5.76% | 3.78 | 4.09 | 200837 | 7898.13 | 5.73% |
| 2024-05-06 | 3.72 | 3.82 | -0.23 | -5.68% | 3.72 | 3.95 | 216262 | 8222.98 | 6.17% |
| 2024-04-30 | 4.26 | 4.05 | -0.22 | -5.15% | 3.98 | 4.27 | 144705 | 5941.98 | 4.13% |
| 2024-04-29 | 3.97 | 4.27 | 0.30 | 7.56% | 3.93 | 4.27 | 122349 | 5111.08 | 3.49% |
| 2024-04-26 | 4.13 | 3.97 | -0.19 | -4.57% | 3.90 | 4.19 | 129313 | 5226.90 | 3.69% |
| 2024-04-25 | 4.10 | 4.16 | 0.12 | 2.97% | 4.01 | 4.19 | 64472 | 2651.39 | 1.84% |
| 2024-04-24 | 3.89 | 4.04 | 0.19 | 4.94% | 3.83 | 4.06 | 69063 | 2739.87 | 1.97% |
| 2024-04-23 | 3.66 | 3.85 | 0.19 | 5.19% | 3.66 | 3.89 | 85362 | 3237.36 | 2.44% |
| 2024-04-22 | 3.78 | 3.66 | -0.16 | -4.19% | 3.60 | 3.80 | 93416 | 3437.74 | 2.67% |
| 2024-04-19 | 3.85 | 3.82 | -0.01 | -0.26% | 3.72 | 3.93 | 76960 | 2952.50 | 2.20% |
| 2024-04-18 | 3.94 | 3.83 | -0.05 | -1.29% | 3.65 | 3.98 | 109153 | 4181.31 | 3.12% |
| 2024-04-17 | 3.49 | 3.88 | 0.47 | 13.78% | 3.49 | 3.88 | 138721 | 5234.24 | 3.96% |
| 2024-04-16 | 3.97 | 3.41 | -0.71 | -17.23% | 3.41 | 4.00 | 163093 | 5873.29 | 4.66% |
| 2024-04-15 | 4.60 | 4.12 | -0.53 | -11.40% | 4.00 | 4.64 | 153125 | 6460.05 | 4.37% |
| 2024-04-12 | 4.78 | 4.65 | -0.10 | -2.11% | 4.61 | 4.81 | 47492 | 2229.71 | 1.36% |
| 2024-04-11 | 4.68 | 4.75 | 0.05 | 1.06% | 4.57 | 4.82 | 59167 | 2817.37 | 1.69% |
| 2024-04-10 | 4.91 | 4.70 | -0.22 | -4.47% | 4.65 | 4.91 | 65149 | 3093.13 | 1.86% |
| 2024-04-09 | 4.71 | 4.92 | 0.22 | 4.68% | 4.65 | 4.93 | 86661 | 4163.97 | 2.47% |
| 2024-04-08 | 4.95 | 4.70 | -0.26 | -5.24% | 4.66 | 4.96 | 95284 | 4531.65 | 2.72% |
| 2024-04-03 | 5.13 | 4.96 | -0.16 | -3.13% | 4.85 | 5.13 | 97545 | 4837.65 | 2.78% |
| 2024-04-02 | 5.27 | 5.12 | -0.13 | -2.48% | 5.08 | 5.27 | 80038 | 4106.73 | 2.28% |
| 2024-04-01 | 5.10 | 5.25 | 0.18 | 3.55% | 5.05 | 5.25 | 130331 | 6704.65 | 3.72% |
| 2024-03-29 | 5.15 | 5.07 | -0.19 | -3.61% | 5.03 | 5.20 | 122047 | 6209.16 | 3.48% |
| 2024-03-28 | 5.40 | 5.26 | -0.08 | -1.50% | 5.05 | 5.42 | 177898 | 9226.72 | 5.08% |
| 2024-03-27 | 5.16 | 5.34 | 0.18 | 3.49% | 5.13 | 5.49 | 172394 | 9161.86 | 4.92% |
| 2024-03-26 | 5.16 | 5.16 | 0.03 | 0.58% | 5.03 | 5.19 | 67854 | 3468.51 | 1.94% |
| 2024-03-25 | 5.33 | 5.13 | -0.18 | -3.39% | 5.13 | 5.33 | 70289 | 3670.35 | 2.01% |
| 2024-03-22 | 5.43 | 5.31 | -0.13 | -2.39% | 5.24 | 5.49 | 85653 | 4549.78 | 2.44% |
| 2024-03-21 | 5.51 | 5.44 | -0.04 | -0.73% | 5.35 | 5.54 | 86477 | 4709.49 | 2.47% |
| 2024-03-20 | 5.51 | 5.48 | -0.02 | -0.36% | 5.42 | 5.55 | 86149 | 4714.01 | 2.46% |
| 2024-03-19 | 5.61 | 5.50 | -0.16 | -2.83% | 5.48 | 5.66 | 137550 | 7624.77 | 3.93% |
| 2024-03-18 | 5.47 | 5.66 | 0.19 | 3.47% | 5.32 | 5.72 | 220039 | 12183.67 | 6.28% |
| 2024-03-15 | 5.50 | 5.47 | -0.03 | -0.55% | 5.32 | 5.74 | 186920 | 10301.88 | 5.34% |
| 2024-03-14 | 5.78 | 5.50 | -0.29 | -5.01% | 5.38 | 5.89 | 228500 | 12738.77 | 6.52% |
| 2024-03-13 | 6.27 | 5.79 | -0.01 | -0.17% | 5.75 | 6.27 | 364660 | 21712.84 | 10.41% |
| 2024-03-12 | 4.81 | 5.80 | 0.97 | 20.08% | 4.81 | 5.80 | 78770 | 4435.23 | 2.25% |
| 2024-03-11 | 4.58 | 4.83 | 0.25 | 5.46% | 4.58 | 4.83 | 72656 | 3420.00 | 2.07% |
| 2024-03-08 | 4.58 | 4.58 | 0.05 | 1.10% | 4.48 | 4.62 | 40412 | 1844.57 | 1.15% |
| 2024-03-07 | 4.62 | 4.53 | -0.09 | -1.95% | 4.48 | 4.71 | 56142 | 2570.80 | 1.60% |
| 2024-03-06 | 4.63 | 4.62 | -0.01 | -0.22% | 4.53 | 4.73 | 49607 | 2291.35 | 1.42% |
| 2024-03-05 | 4.80 | 4.63 | -0.15 | -3.14% | 4.57 | 4.82 | 68496 | 3200.11 | 1.96% |
| 2024-03-04 | 4.80 | 4.78 | 0.00 | 0.00% | 4.73 | 4.91 | 78396 | 3768.33 | 2.24% |
| 2024-03-01 | 4.75 | 4.78 | 0.04 | 0.84% | 4.66 | 4.86 | 78764 | 3739.71 | 2.25% |
| 2024-02-29 | 4.37 | 4.74 | 0.22 | 4.87% | 4.37 | 4.74 | 142110 | 6565.95 | 4.06% |
| 2024-02-28 | 5.20 | 4.52 | -0.63 | -12.23% | 4.49 | 5.44 | 187548 | 9353.94 | 5.35% |
| 2024-02-27 | 5.08 | 5.15 | 0.07 | 1.38% | 4.99 | 5.16 | 87829 | 4467.85 | 2.51% |
| 2024-02-26 | 5.11 | 5.08 | 0.03 | 0.59% | 4.98 | 5.25 | 147772 | 7541.43 | 4.22% |
| 2024-02-23 | 4.59 | 5.05 | 0.44 | 9.54% | 4.58 | 5.08 | 145588 | 7101.59 | 4.16% |
| 2024-02-22 | 4.48 | 4.61 | 0.23 | 5.25% | 4.37 | 4.63 | 110920 | 4996.90 | 3.17% |
| 2024-02-21 | 4.14 | 4.38 | 0.18 | 4.29% | 4.13 | 4.57 | 131102 | 5728.04 | 3.74% |
| 2024-02-20 | 3.88 | 4.20 | 0.30 | 7.69% | 3.83 | 4.24 | 140408 | 5730.98 | 4.01% |
| 2024-02-19 | 3.49 | 3.90 | 0.30 | 8.33% | 3.49 | 3.94 | 206918 | 7826.80 | 5.91% |
| 2024-02-08 | 3.05 | 3.60 | 0.44 | 13.92% | 2.76 | 3.64 | 271601 | 8471.84 | 7.75% |
| 2024-02-07 | 4.00 | 3.16 | -0.78 | -19.80% | 3.15 | 4.00 | 247990 | 8421.59 | 7.08% |