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 | 3.71 | 3.73 | 0.02 | 0.54% | 3.67 | 3.78 | 116707 | 4346.04 | 2.47% |
| 2024-05-07 | 3.67 | 3.71 | 0.04 | 1.09% | 3.62 | 3.72 | 87368 | 3210.35 | 1.85% |
| 2024-05-06 | 3.62 | 3.67 | 0.08 | 2.23% | 3.62 | 3.72 | 94151 | 3455.82 | 1.99% |
| 2024-04-30 | 3.61 | 3.59 | -0.03 | -0.83% | 3.50 | 3.64 | 108948 | 3893.77 | 2.30% |
| 2024-04-29 | 3.47 | 3.62 | 0.12 | 3.43% | 3.47 | 3.62 | 107199 | 3825.65 | 2.27% |
| 2024-04-26 | 3.50 | 3.50 | 0.04 | 1.16% | 3.39 | 3.53 | 108111 | 3754.91 | 2.29% |
| 2024-04-25 | 3.48 | 3.46 | 0.03 | 0.87% | 3.41 | 3.51 | 85977 | 2975.26 | 1.82% |
| 2024-04-24 | 3.39 | 3.43 | 0.08 | 2.39% | 3.32 | 3.45 | 98795 | 3356.87 | 2.09% |
| 2024-04-23 | 3.23 | 3.35 | 0.16 | 5.02% | 3.22 | 3.41 | 134215 | 4435.54 | 2.84% |
| 2024-04-22 | 3.30 | 3.19 | -0.05 | -1.54% | 3.10 | 3.34 | 107157 | 3418.44 | 2.27% |
| 2024-04-19 | 3.27 | 3.24 | -0.04 | -1.22% | 3.21 | 3.35 | 104173 | 3405.91 | 2.20% |
| 2024-04-18 | 3.43 | 3.28 | -0.15 | -4.37% | 3.26 | 3.43 | 147390 | 4890.83 | 3.12% |
| 2024-04-17 | 3.07 | 3.43 | 0.40 | 13.20% | 3.06 | 3.44 | 187297 | 6198.31 | 3.96% |
| 2024-04-16 | 3.50 | 3.03 | -0.48 | -13.68% | 3.02 | 3.50 | 195844 | 6150.08 | 4.14% |
| 2024-04-15 | 3.90 | 3.51 | -0.35 | -9.07% | 3.44 | 3.93 | 170048 | 6141.31 | 3.60% |
| 2024-04-12 | 3.93 | 3.86 | -0.08 | -2.03% | 3.85 | 4.00 | 94026 | 3675.32 | 1.99% |
| 2024-04-11 | 3.88 | 3.94 | -0.02 | -0.51% | 3.84 | 4.01 | 73884 | 2922.38 | 1.56% |
| 2024-04-10 | 4.12 | 3.96 | -0.16 | -3.88% | 3.87 | 4.12 | 100875 | 4007.83 | 2.13% |
| 2024-04-09 | 4.01 | 4.12 | 0.14 | 3.52% | 3.98 | 4.12 | 72324 | 2931.44 | 1.53% |
| 2024-04-08 | 4.13 | 3.98 | -0.15 | -3.63% | 3.97 | 4.13 | 77762 | 3133.61 | 1.64% |
| 2024-04-03 | 4.14 | 4.13 | -0.04 | -0.96% | 4.06 | 4.19 | 81561 | 3366.32 | 1.72% |
| 2024-04-02 | 4.20 | 4.17 | -0.03 | -0.71% | 4.12 | 4.21 | 78122 | 3252.92 | 1.65% |
| 2024-04-01 | 4.04 | 4.20 | 0.17 | 4.22% | 4.04 | 4.22 | 137892 | 5714.72 | 2.92% |
| 2024-03-29 | 3.96 | 4.03 | 0.05 | 1.26% | 3.94 | 4.05 | 95646 | 3818.61 | 2.02% |
| 2024-03-28 | 3.80 | 3.98 | 0.16 | 4.19% | 3.80 | 4.02 | 131189 | 5172.53 | 2.77% |
| 2024-03-27 | 3.96 | 3.82 | -0.17 | -4.26% | 3.82 | 4.01 | 125845 | 4929.79 | 2.66% |
| 2024-03-26 | 3.99 | 3.99 | -0.02 | -0.50% | 3.90 | 4.07 | 110520 | 4395.57 | 2.34% |
| 2024-03-25 | 4.09 | 4.01 | -0.14 | -3.37% | 4.00 | 4.15 | 119495 | 4890.91 | 2.53% |
| 2024-03-22 | 4.22 | 4.15 | -0.07 | -1.66% | 4.08 | 4.24 | 145241 | 6022.31 | 3.07% |
| 2024-03-21 | 4.28 | 4.22 | -0.05 | -1.17% | 4.13 | 4.32 | 152824 | 6437.41 | 3.23% |
| 2024-03-20 | 4.17 | 4.27 | 0.10 | 2.40% | 4.16 | 4.32 | 160516 | 6801.33 | 3.39% |
| 2024-03-19 | 4.16 | 4.17 | 0.02 | 0.48% | 4.14 | 4.24 | 149574 | 6269.53 | 3.16% |
| 2024-03-18 | 4.12 | 4.15 | 0.06 | 1.47% | 4.08 | 4.17 | 142227 | 5876.60 | 3.01% |
| 2024-03-15 | 4.00 | 4.09 | 0.06 | 1.49% | 3.97 | 4.10 | 155295 | 6285.96 | 3.28% |
| 2024-03-14 | 4.03 | 4.03 | -0.01 | -0.25% | 3.92 | 4.13 | 170653 | 6889.60 | 3.61% |
| 2024-03-13 | 4.04 | 4.04 | -0.01 | -0.25% | 3.98 | 4.08 | 144047 | 5794.86 | 3.05% |
| 2024-03-12 | 3.93 | 4.05 | 0.14 | 3.58% | 3.93 | 4.09 | 208599 | 8390.62 | 4.41% |
| 2024-03-11 | 3.87 | 3.91 | 0.02 | 0.51% | 3.82 | 3.91 | 149659 | 5794.78 | 3.16% |
| 2024-03-08 | 3.90 | 3.89 | 0.04 | 1.04% | 3.81 | 3.97 | 175563 | 6824.54 | 3.71% |
| 2024-03-07 | 3.77 | 3.85 | 0.08 | 2.12% | 3.77 | 3.91 | 194893 | 7495.80 | 4.12% |
| 2024-03-06 | 3.73 | 3.77 | 0.04 | 1.07% | 3.66 | 3.82 | 122514 | 4585.33 | 2.59% |
| 2024-03-05 | 3.88 | 3.73 | -0.18 | -4.60% | 3.65 | 3.88 | 144506 | 5434.97 | 3.06% |
| 2024-03-04 | 3.82 | 3.91 | 0.09 | 2.36% | 3.77 | 3.93 | 200368 | 7742.81 | 4.24% |
| 2024-03-01 | 3.82 | 3.82 | 0.01 | 0.26% | 3.71 | 3.87 | 193500 | 7341.45 | 4.09% |
| 2024-02-29 | 3.59 | 3.81 | 0.17 | 4.67% | 3.50 | 3.81 | 285428 | 10625.50 | 6.04% |
| 2024-02-28 | 4.09 | 3.64 | -0.45 | -11.00% | 3.60 | 4.18 | 356075 | 13984.59 | 7.53% |
| 2024-02-27 | 4.00 | 4.09 | 0.03 | 0.74% | 3.95 | 4.09 | 278951 | 11216.94 | 5.90% |
| 2024-02-26 | 3.96 | 4.06 | 0.21 | 5.45% | 3.86 | 4.13 | 334720 | 13438.55 | 7.08% |
| 2024-02-23 | 3.61 | 3.85 | 0.23 | 6.35% | 3.61 | 3.85 | 209532 | 7823.91 | 4.43% |
| 2024-02-22 | 3.53 | 3.62 | 0.15 | 4.32% | 3.45 | 3.62 | 165298 | 5866.24 | 3.50% |
| 2024-02-21 | 3.31 | 3.47 | 0.13 | 3.89% | 3.28 | 3.66 | 197712 | 6916.63 | 4.18% |
| 2024-02-20 | 3.28 | 3.34 | 0.12 | 3.73% | 3.15 | 3.37 | 195131 | 6431.14 | 4.13% |
| 2024-02-19 | 3.06 | 3.22 | 0.18 | 5.92% | 3.04 | 3.31 | 299093 | 9588.50 | 6.32% |
| 2024-02-08 | 2.71 | 3.04 | 0.31 | 11.36% | 2.53 | 3.06 | 365647 | 10128.41 | 7.73% |
| 2024-02-07 | 3.12 | 2.73 | -0.34 | -11.07% | 2.67 | 3.15 | 383093 | 10870.00 | 8.10% |
| 2024-02-06 | 3.01 | 3.07 | -0.05 | -1.60% | 2.73 | 3.24 | 316601 | 9329.25 | 6.69% |
| 2024-02-05 | 3.59 | 3.12 | -0.64 | -17.02% | 3.01 | 3.69 | 306774 | 9886.60 | 6.49% |
| 2024-02-02 | 4.06 | 3.76 | -0.30 | -7.39% | 3.56 | 4.15 | 162889 | 6261.18 | 3.44% |
| 2024-02-01 | 4.20 | 4.06 | -0.10 | -2.40% | 3.93 | 4.23 | 137589 | 5586.01 | 2.91% |
| 2024-01-31 | 4.54 | 4.16 | -0.38 | -8.37% | 4.11 | 4.54 | 143100 | 6129.13 | 3.03% |
| 2024-01-30 | 4.80 | 4.54 | -0.22 | -4.62% | 4.53 | 4.80 | 87100 | 4037.10 | 1.84% |
| 2024-01-29 | 4.99 | 4.76 | -0.21 | -4.23% | 4.73 | 5.01 | 73243 | 3540.67 | 1.55% |