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 | 3.90 | 3.82 | -0.15 | -3.78% | 3.76 | 3.93 | 76709 | 2947.37 | 2.31% |
| 2024-05-10 | 4.03 | 3.97 | -0.06 | -1.49% | 3.94 | 4.08 | 60761 | 2422.76 | 1.83% |
| 2024-05-09 | 4.05 | 4.03 | 0.04 | 1.00% | 4.00 | 4.08 | 50357 | 2035.18 | 1.51% |
| 2024-05-08 | 4.09 | 3.99 | -0.11 | -2.68% | 3.98 | 4.09 | 63606 | 2554.58 | 1.91% |
| 2024-05-07 | 4.05 | 4.10 | 0.07 | 1.74% | 4.01 | 4.10 | 70395 | 2855.99 | 2.12% |
| 2024-05-06 | 3.98 | 4.03 | 0.08 | 2.03% | 3.98 | 4.15 | 125546 | 5098.97 | 3.78% |
| 2024-04-30 | 3.97 | 3.95 | -0.02 | -0.50% | 3.84 | 4.03 | 92872 | 3635.37 | 2.79% |
| 2024-04-29 | 3.74 | 3.97 | 0.23 | 6.15% | 3.70 | 3.99 | 136949 | 5354.95 | 4.12% |
| 2024-04-26 | 3.68 | 3.74 | 0.04 | 1.08% | 3.65 | 3.78 | 86074 | 3206.27 | 2.59% |
| 2024-04-25 | 3.71 | 3.70 | 0.00 | 0.00% | 3.65 | 3.74 | 72764 | 2695.76 | 2.19% |
| 2024-04-24 | 3.74 | 3.70 | 0.00 | 0.00% | 3.67 | 3.80 | 91954 | 3425.27 | 2.77% |
| 2024-04-23 | 3.52 | 3.70 | 0.16 | 4.52% | 3.52 | 3.75 | 120959 | 4438.39 | 3.64% |
| 2024-04-22 | 3.68 | 3.54 | -0.25 | -6.60% | 3.50 | 3.75 | 149500 | 5358.15 | 4.50% |
| 2024-04-19 | 3.67 | 3.79 | 0.17 | 4.70% | 3.50 | 4.24 | 210385 | 8026.72 | 6.33% |
| 2024-04-18 | 3.71 | 3.62 | -0.08 | -2.16% | 3.49 | 3.72 | 83510 | 3025.62 | 2.51% |
| 2024-04-17 | 3.36 | 3.70 | 0.41 | 12.46% | 3.36 | 3.71 | 152664 | 5529.72 | 4.59% |
| 2024-04-16 | 3.84 | 3.29 | -0.55 | -14.32% | 3.27 | 3.84 | 171980 | 5906.37 | 5.17% |
| 2024-04-15 | 4.31 | 3.84 | -0.56 | -12.73% | 3.78 | 4.35 | 228906 | 9094.33 | 6.89% |
| 2024-04-12 | 4.33 | 4.40 | 0.10 | 2.33% | 4.20 | 4.56 | 147301 | 6417.18 | 4.43% |
| 2024-04-11 | 4.38 | 4.30 | -0.10 | -2.27% | 4.28 | 4.44 | 69295 | 3019.84 | 2.08% |
| 2024-04-10 | 4.49 | 4.40 | -0.09 | -2.00% | 4.30 | 4.52 | 76561 | 3365.07 | 2.30% |
| 2024-04-09 | 4.37 | 4.49 | 0.14 | 3.22% | 4.35 | 4.49 | 66640 | 2953.27 | 2.00% |
| 2024-04-08 | 4.59 | 4.35 | -0.24 | -5.23% | 4.35 | 4.62 | 122114 | 5399.26 | 3.67% |
| 2024-04-03 | 4.66 | 4.59 | -0.07 | -1.50% | 4.54 | 4.68 | 70612 | 3245.78 | 2.12% |
| 2024-04-02 | 4.68 | 4.66 | -0.02 | -0.43% | 4.56 | 4.70 | 77557 | 3586.88 | 2.33% |
| 2024-04-01 | 4.48 | 4.68 | 0.21 | 4.70% | 4.45 | 4.70 | 153009 | 7045.64 | 4.60% |
| 2024-03-29 | 4.47 | 4.47 | 0.04 | 0.90% | 4.38 | 4.49 | 51904 | 2302.94 | 1.56% |
| 2024-03-28 | 4.33 | 4.43 | 0.12 | 2.78% | 4.24 | 4.49 | 103535 | 4554.37 | 3.11% |
| 2024-03-27 | 4.46 | 4.31 | -0.16 | -3.58% | 4.30 | 4.51 | 105692 | 4648.56 | 3.18% |
| 2024-03-26 | 4.50 | 4.47 | -0.07 | -1.54% | 4.32 | 4.59 | 154475 | 6874.67 | 4.65% |
| 2024-03-25 | 4.77 | 4.54 | -0.16 | -3.40% | 4.54 | 4.82 | 81116 | 3771.60 | 2.44% |
| 2024-03-22 | 4.69 | 4.70 | 0.00 | 0.00% | 4.59 | 4.73 | 91454 | 4270.95 | 2.75% |
| 2024-03-21 | 4.69 | 4.70 | 0.00 | 0.00% | 4.63 | 4.75 | 80004 | 3758.95 | 2.41% |
| 2024-03-20 | 4.65 | 4.70 | 0.02 | 0.43% | 4.64 | 4.74 | 68108 | 3193.29 | 2.05% |
| 2024-03-19 | 4.75 | 4.68 | -0.01 | -0.21% | 4.61 | 4.75 | 97481 | 4565.83 | 2.93% |
| 2024-03-18 | 4.64 | 4.69 | 0.09 | 1.96% | 4.58 | 4.81 | 174285 | 8236.43 | 5.24% |
| 2024-03-15 | 4.33 | 4.60 | 0.28 | 6.48% | 4.28 | 4.62 | 174883 | 7833.46 | 5.26% |
| 2024-03-14 | 4.38 | 4.32 | -0.06 | -1.37% | 4.24 | 4.40 | 85374 | 3698.00 | 2.57% |
| 2024-03-13 | 4.40 | 4.38 | -0.03 | -0.68% | 4.34 | 4.43 | 64372 | 2814.32 | 1.94% |
| 2024-03-12 | 4.31 | 4.41 | 0.11 | 2.56% | 4.30 | 4.41 | 84693 | 3692.17 | 2.55% |
| 2024-03-11 | 4.15 | 4.30 | 0.15 | 3.61% | 4.13 | 4.32 | 117676 | 5007.05 | 3.54% |
| 2024-03-08 | 4.10 | 4.15 | 0.02 | 0.48% | 4.10 | 4.19 | 54809 | 2277.11 | 1.65% |
| 2024-03-07 | 4.13 | 4.13 | 0.00 | 0.00% | 4.09 | 4.27 | 85698 | 3577.55 | 2.58% |
| 2024-03-06 | 4.00 | 4.13 | 0.09 | 2.23% | 3.95 | 4.17 | 111162 | 4555.34 | 3.34% |
| 2024-03-05 | 4.30 | 4.04 | -0.23 | -5.39% | 4.01 | 4.30 | 127703 | 5235.49 | 3.84% |
| 2024-03-04 | 4.30 | 4.27 | -0.03 | -0.70% | 4.16 | 4.40 | 97028 | 4134.88 | 2.92% |
| 2024-03-01 | 4.28 | 4.30 | 0.03 | 0.70% | 4.19 | 4.38 | 87451 | 3749.48 | 2.63% |
| 2024-02-29 | 4.05 | 4.27 | 0.17 | 4.15% | 4.00 | 4.34 | 131869 | 5551.39 | 3.97% |
| 2024-02-28 | 4.54 | 4.10 | -0.46 | -10.09% | 4.10 | 4.76 | 260567 | 11631.03 | 7.84% |
| 2024-02-27 | 4.40 | 4.56 | 0.06 | 1.33% | 4.33 | 4.56 | 162635 | 7271.20 | 4.89% |
| 2024-02-26 | 4.33 | 4.50 | 0.18 | 4.17% | 4.30 | 4.79 | 254035 | 11527.85 | 7.64% |
| 2024-02-23 | 4.15 | 4.32 | 0.16 | 3.85% | 4.11 | 4.34 | 118579 | 5016.08 | 3.57% |
| 2024-02-22 | 4.04 | 4.16 | 0.19 | 4.79% | 3.97 | 4.19 | 133735 | 5458.40 | 4.02% |
| 2024-02-21 | 3.75 | 3.97 | 0.16 | 4.20% | 3.72 | 4.12 | 163061 | 6474.68 | 4.91% |
| 2024-02-20 | 3.85 | 3.81 | 0.01 | 0.26% | 3.66 | 3.85 | 102737 | 3863.71 | 3.09% |
| 2024-02-19 | 3.49 | 3.80 | 0.31 | 8.88% | 3.49 | 3.80 | 259507 | 9468.06 | 7.81% |
| 2024-02-08 | 3.39 | 3.49 | 0.15 | 4.49% | 3.00 | 3.61 | 266808 | 8841.88 | 8.03% |
| 2024-02-07 | 3.73 | 3.34 | -0.58 | -14.80% | 3.28 | 3.84 | 248406 | 8688.61 | 7.47% |
| 2024-02-06 | 3.89 | 3.92 | -0.25 | -6.00% | 3.44 | 4.18 | 223704 | 8353.98 | 6.73% |
| 2024-02-05 | 4.36 | 4.17 | -0.27 | -6.08% | 3.55 | 4.36 | 250285 | 9544.43 | 7.53% |