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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 3.91 | 3.96 | 0.06 | 1.54% | 3.90 | 3.96 | 1951195 | 76823.62 | 0.55% |
| 2024-05-16 | 3.88 | 3.90 | 0.02 | 0.52% | 3.87 | 3.92 | 1747881 | 68199.66 | 0.49% |
| 2024-05-15 | 3.89 | 3.88 | -0.01 | -0.26% | 3.87 | 3.90 | 888603 | 34468.53 | 0.25% |
| 2024-05-14 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.92 | 1097499 | 42729.48 | 0.31% |
| 2024-05-13 | 3.90 | 3.90 | -0.01 | -0.26% | 3.88 | 3.92 | 1157424 | 45116.45 | 0.33% |
| 2024-05-10 | 3.90 | 3.91 | 0.02 | 0.51% | 3.89 | 3.92 | 1287363 | 50212.19 | 0.36% |
| 2024-05-09 | 3.88 | 3.89 | 0.01 | 0.26% | 3.88 | 3.90 | 1168158 | 45409.19 | 0.33% |
| 2024-05-08 | 3.90 | 3.88 | -0.02 | -0.51% | 3.88 | 3.92 | 862516 | 33609.04 | 0.24% |
| 2024-05-07 | 3.92 | 3.90 | -0.02 | -0.51% | 3.88 | 3.93 | 1627462 | 63426.70 | 0.46% |
| 2024-05-06 | 3.97 | 3.92 | -0.03 | -0.76% | 3.91 | 3.99 | 2228357 | 87841.27 | 0.63% |
| 2024-04-30 | 3.96 | 3.95 | -0.03 | -0.75% | 3.95 | 4.00 | 1252639 | 49706.68 | 0.35% |
| 2024-04-29 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.00 | 1413450 | 56142.99 | 0.40% |
| 2024-04-26 | 3.98 | 3.95 | -0.03 | -0.75% | 3.92 | 4.00 | 1362933 | 53852.57 | 0.38% |
| 2024-04-25 | 3.96 | 3.98 | 0.01 | 0.25% | 3.94 | 3.99 | 766039 | 30390.39 | 0.22% |
| 2024-04-24 | 3.97 | 3.97 | 0.01 | 0.25% | 3.94 | 3.98 | 767977 | 30405.85 | 0.22% |
| 2024-04-23 | 3.99 | 3.96 | -0.03 | -0.75% | 3.96 | 4.02 | 941368 | 37531.66 | 0.27% |
| 2024-04-22 | 4.04 | 3.99 | -0.04 | -0.99% | 3.97 | 4.07 | 1206208 | 48393.38 | 0.34% |
| 2024-04-19 | 4.05 | 4.03 | -0.03 | -0.74% | 4.02 | 4.08 | 929685 | 37589.64 | 0.26% |
| 2024-04-18 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.10 | 1664801 | 67712.34 | 0.47% |
| 2024-04-17 | 3.95 | 4.03 | 0.08 | 2.03% | 3.92 | 4.03 | 1515884 | 60333.85 | 0.43% |
| 2024-04-16 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 3.99 | 1323732 | 52461.22 | 0.37% |
| 2024-04-15 | 3.92 | 3.98 | 0.07 | 1.79% | 3.88 | 3.98 | 1166889 | 46084.52 | 0.33% |
| 2024-04-12 | 3.95 | 3.91 | -0.03 | -0.76% | 3.90 | 3.98 | 851417 | 33486.61 | 0.24% |
| 2024-04-11 | 3.96 | 3.94 | -0.03 | -0.76% | 3.92 | 3.97 | 819961 | 32363.01 | 0.23% |
| 2024-04-10 | 3.97 | 3.97 | -0.01 | -0.25% | 3.96 | 4.01 | 755822 | 30150.39 | 0.21% |
| 2024-04-09 | 4.02 | 3.98 | -0.03 | -0.75% | 3.96 | 4.03 | 1071544 | 42731.92 | 0.30% |
| 2024-04-08 | 4.03 | 4.01 | -0.02 | -0.50% | 4.01 | 4.05 | 938462 | 37802.98 | 0.26% |
| 2024-04-03 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.07 | 699962 | 28251.59 | 0.20% |
| 2024-04-02 | 4.02 | 4.06 | 0.04 | 1.00% | 4.02 | 4.08 | 1099158 | 44584.77 | 0.31% |
| 2024-04-01 | 4.05 | 4.02 | -0.03 | -0.74% | 4.01 | 4.07 | 999637 | 40282.84 | 0.28% |
| 2024-03-29 | 4.04 | 4.05 | -0.01 | -0.25% | 4.03 | 4.12 | 1145288 | 46661.80 | 0.32% |
| 2024-03-28 | 4.07 | 4.06 | -0.01 | -0.25% | 4.02 | 4.09 | 1302474 | 52739.88 | 0.37% |
| 2024-03-27 | 4.01 | 4.07 | 0.06 | 1.50% | 4.00 | 4.10 | 1561572 | 63404.43 | 0.44% |
| 2024-03-26 | 3.97 | 4.01 | 0.04 | 1.01% | 3.96 | 4.01 | 920811 | 36732.01 | 0.26% |
| 2024-03-25 | 3.96 | 3.97 | 0.01 | 0.25% | 3.93 | 3.99 | 746688 | 29623.62 | 0.21% |
| 2024-03-22 | 3.97 | 3.96 | 0.00 | 0.00% | 3.92 | 3.97 | 794847 | 31370.82 | 0.22% |
| 2024-03-21 | 3.96 | 3.96 | 0.00 | 0.00% | 3.95 | 4.00 | 634321 | 25191.67 | 0.18% |
| 2024-03-20 | 3.95 | 3.96 | 0.01 | 0.25% | 3.92 | 3.97 | 625593 | 24681.68 | 0.18% |
| 2024-03-19 | 3.98 | 3.95 | -0.03 | -0.75% | 3.95 | 3.99 | 550908 | 21818.46 | 0.16% |
| 2024-03-18 | 3.98 | 3.98 | -0.01 | -0.25% | 3.97 | 4.01 | 641966 | 25602.47 | 0.18% |
| 2024-03-15 | 3.96 | 3.99 | 0.04 | 1.01% | 3.95 | 3.99 | 761983 | 30289.24 | 0.21% |
| 2024-03-14 | 3.97 | 3.95 | -0.02 | -0.50% | 3.95 | 3.99 | 661428 | 26243.31 | 0.19% |
| 2024-03-13 | 4.01 | 3.97 | -0.05 | -1.24% | 3.97 | 4.02 | 660939 | 26364.28 | 0.19% |
| 2024-03-12 | 4.04 | 4.02 | -0.03 | -0.74% | 4.01 | 4.05 | 843115 | 33922.71 | 0.24% |
| 2024-03-11 | 4.07 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 776538 | 31430.86 | 0.22% |
| 2024-03-08 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.10 | 580815 | 23674.14 | 0.16% |
| 2024-03-07 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 734688 | 29955.35 | 0.21% |
| 2024-03-06 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 687520 | 28032.58 | 0.19% |
| 2024-03-05 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.09 | 1237954 | 50267.45 | 0.35% |
| 2024-03-04 | 4.05 | 4.02 | -0.04 | -0.99% | 4.01 | 4.06 | 829798 | 33423.39 | 0.23% |
| 2024-03-01 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.07 | 957589 | 38780.31 | 0.27% |
| 2024-02-29 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 1032670 | 41730.45 | 0.29% |
| 2024-02-28 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.08 | 968689 | 39219.66 | 0.27% |
| 2024-02-27 | 4.02 | 4.04 | 0.02 | 0.50% | 4.01 | 4.06 | 612789 | 24705.76 | 0.17% |
| 2024-02-26 | 4.12 | 4.02 | -0.11 | -2.66% | 4.01 | 4.14 | 1059138 | 43005.37 | 0.30% |
| 2024-02-23 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.18 | 912853 | 37845.37 | 0.26% |
| 2024-02-22 | 4.11 | 4.11 | 0.00 | 0.00% | 4.08 | 4.15 | 891583 | 36634.69 | 0.25% |
| 2024-02-21 | 4.08 | 4.11 | 0.03 | 0.74% | 4.06 | 4.16 | 1453591 | 59944.84 | 0.41% |
| 2024-02-20 | 4.00 | 4.08 | 0.07 | 1.75% | 3.99 | 4.09 | 1202319 | 48807.02 | 0.34% |
| 2024-02-19 | 3.95 | 4.01 | 0.06 | 1.52% | 3.94 | 4.01 | 1443696 | 57405.83 | 0.41% |