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 | 4.02 | 4.03 | -0.06 | -1.47% | 3.95 | 4.12 | 157552 | 6325.78 | 4.14% |
| 2024-05-08 | 3.91 | 4.09 | 0.20 | 5.14% | 3.88 | 4.28 | 218885 | 9027.34 | 5.76% |
| 2024-05-07 | 3.88 | 3.89 | 0.01 | 0.26% | 3.82 | 3.93 | 62550 | 2416.27 | 1.65% |
| 2024-05-06 | 3.84 | 3.88 | 0.11 | 2.92% | 3.80 | 3.91 | 108607 | 4196.38 | 2.86% |
| 2024-04-30 | 3.90 | 3.77 | -0.05 | -1.31% | 3.71 | 3.91 | 84151 | 3181.02 | 2.21% |
| 2024-04-29 | 3.66 | 3.82 | 0.26 | 7.30% | 3.63 | 3.85 | 137616 | 5170.31 | 3.62% |
| 2024-04-26 | 3.51 | 3.56 | 0.06 | 1.71% | 3.46 | 3.60 | 65726 | 2323.23 | 1.73% |
| 2024-04-25 | 3.44 | 3.50 | 0.04 | 1.16% | 3.43 | 3.53 | 58758 | 2053.08 | 1.55% |
| 2024-04-24 | 3.39 | 3.46 | 0.06 | 1.76% | 3.38 | 3.46 | 60750 | 2084.54 | 1.60% |
| 2024-04-23 | 3.34 | 3.40 | 0.09 | 2.72% | 3.30 | 3.48 | 94534 | 3223.64 | 2.49% |
| 2024-04-22 | 3.42 | 3.31 | -0.11 | -3.22% | 3.28 | 3.46 | 94553 | 3143.06 | 2.49% |
| 2024-04-19 | 3.51 | 3.42 | -0.08 | -2.29% | 3.38 | 3.57 | 104437 | 3606.15 | 2.75% |
| 2024-04-18 | 3.59 | 3.50 | -0.11 | -3.05% | 3.47 | 3.62 | 138585 | 4894.34 | 3.65% |
| 2024-04-17 | 3.27 | 3.61 | -0.02 | -0.55% | 3.27 | 3.80 | 221610 | 7897.89 | 5.83% |
| 2024-04-16 | 3.63 | 3.63 | -0.40 | -9.93% | 3.63 | 3.75 | 61381 | 2230.00 | 1.61% |
| 2024-04-15 | 4.25 | 4.03 | -0.45 | -10.04% | 4.03 | 4.25 | 193220 | 7824.44 | 5.08% |
| 2024-04-12 | 4.61 | 4.48 | -0.13 | -2.82% | 4.40 | 4.68 | 265342 | 11873.68 | 6.98% |
| 2024-04-11 | 4.70 | 4.61 | -0.25 | -5.14% | 4.60 | 4.82 | 438745 | 20570.31 | 11.54% |
| 2024-04-10 | 4.37 | 4.86 | 0.44 | 9.95% | 4.37 | 4.86 | 436409 | 20731.44 | 11.48% |
| 2024-04-09 | 4.33 | 4.42 | 0.03 | 0.68% | 4.25 | 4.59 | 188082 | 8310.07 | 4.95% |
| 2024-04-08 | 4.29 | 4.39 | 0.10 | 2.33% | 4.12 | 4.65 | 194256 | 8403.69 | 5.11% |
| 2024-04-03 | 4.35 | 4.29 | -0.06 | -1.38% | 4.23 | 4.37 | 78312 | 3350.26 | 2.06% |
| 2024-04-02 | 4.29 | 4.35 | 0.08 | 1.87% | 4.25 | 4.38 | 122330 | 5302.20 | 3.22% |
| 2024-04-01 | 4.17 | 4.27 | 0.08 | 1.91% | 4.16 | 4.28 | 100058 | 4233.18 | 2.63% |
| 2024-03-29 | 4.23 | 4.19 | -0.04 | -0.95% | 4.13 | 4.26 | 85340 | 3564.64 | 2.24% |
| 2024-03-28 | 4.10 | 4.23 | 0.16 | 3.93% | 4.06 | 4.39 | 140786 | 5926.39 | 3.70% |
| 2024-03-27 | 4.18 | 4.07 | -0.16 | -3.78% | 4.06 | 4.23 | 96458 | 3979.97 | 2.54% |
| 2024-03-26 | 4.16 | 4.23 | 0.04 | 0.95% | 4.13 | 4.25 | 102945 | 4322.09 | 2.71% |
| 2024-03-25 | 4.26 | 4.19 | -0.09 | -2.10% | 4.13 | 4.35 | 116015 | 4908.43 | 3.05% |
| 2024-03-22 | 4.31 | 4.28 | -0.03 | -0.70% | 4.24 | 4.38 | 121082 | 5218.07 | 3.19% |
| 2024-03-21 | 4.30 | 4.31 | 0.02 | 0.47% | 4.20 | 4.35 | 119123 | 5099.14 | 3.13% |
| 2024-03-20 | 4.19 | 4.29 | 0.10 | 2.39% | 4.15 | 4.35 | 136356 | 5784.78 | 3.59% |
| 2024-03-19 | 4.19 | 4.19 | -0.02 | -0.48% | 4.17 | 4.25 | 110048 | 4626.45 | 2.89% |
| 2024-03-18 | 4.22 | 4.21 | 0.03 | 0.72% | 4.15 | 4.33 | 136299 | 5740.96 | 3.59% |
| 2024-03-15 | 4.03 | 4.18 | 0.14 | 3.47% | 4.00 | 4.35 | 172831 | 7186.49 | 4.55% |
| 2024-03-14 | 4.00 | 4.04 | 0.02 | 0.50% | 3.98 | 4.09 | 96778 | 3898.95 | 2.55% |
| 2024-03-13 | 4.07 | 4.02 | -0.08 | -1.95% | 4.00 | 4.09 | 108346 | 4367.66 | 2.85% |
| 2024-03-12 | 4.14 | 4.10 | -0.01 | -0.24% | 4.01 | 4.22 | 180863 | 7398.88 | 4.76% |
| 2024-03-11 | 4.03 | 4.11 | 0.08 | 1.99% | 3.96 | 4.26 | 222962 | 9203.91 | 5.86% |
| 2024-03-08 | 4.00 | 4.03 | -0.16 | -3.82% | 3.93 | 4.12 | 269719 | 10802.84 | 7.09% |
| 2024-03-07 | 3.99 | 4.19 | 0.21 | 5.28% | 3.82 | 4.38 | 405086 | 16705.38 | 10.66% |
| 2024-03-06 | 3.62 | 3.98 | 0.36 | 9.94% | 3.60 | 3.98 | 74916 | 2898.25 | 1.97% |
| 2024-03-05 | 3.76 | 3.62 | -0.14 | -3.72% | 3.60 | 3.77 | 89785 | 3276.55 | 2.36% |
| 2024-03-04 | 3.82 | 3.76 | -0.06 | -1.57% | 3.63 | 3.88 | 95285 | 3570.71 | 2.51% |
| 2024-03-01 | 3.80 | 3.82 | 0.03 | 0.79% | 3.74 | 3.87 | 112050 | 4270.60 | 2.95% |
| 2024-02-29 | 3.65 | 3.79 | 0.11 | 2.99% | 3.49 | 3.79 | 158571 | 5889.41 | 4.17% |
| 2024-02-28 | 4.15 | 3.68 | -0.39 | -9.58% | 3.67 | 4.25 | 213946 | 8515.51 | 5.63% |
| 2024-02-27 | 3.98 | 4.07 | 0.09 | 2.26% | 3.93 | 4.07 | 136452 | 5498.15 | 3.59% |
| 2024-02-26 | 3.87 | 3.98 | 0.10 | 2.58% | 3.81 | 4.10 | 170132 | 6738.01 | 4.48% |
| 2024-02-23 | 3.74 | 3.88 | 0.14 | 3.74% | 3.70 | 3.92 | 157627 | 5998.92 | 4.15% |
| 2024-02-22 | 3.83 | 3.74 | 0.05 | 1.36% | 3.58 | 3.83 | 195986 | 7218.37 | 5.16% |
| 2024-02-21 | 3.32 | 3.69 | 0.34 | 10.15% | 3.31 | 3.69 | 129187 | 4558.79 | 3.40% |
| 2024-02-20 | 3.28 | 3.35 | 0.05 | 1.52% | 3.21 | 3.37 | 133860 | 4425.33 | 3.52% |
| 2024-02-19 | 3.15 | 3.30 | 0.13 | 4.10% | 3.05 | 3.33 | 186166 | 6002.51 | 4.90% |
| 2024-02-08 | 2.91 | 3.17 | 0.00 | 0.00% | 2.85 | 3.23 | 296385 | 8741.80 | 7.80% |
| 2024-02-07 | 3.49 | 3.17 | -0.35 | -9.94% | 3.17 | 3.51 | 136485 | 4366.53 | 3.59% |
| 2024-02-06 | 3.57 | 3.52 | -0.39 | -9.97% | 3.52 | 3.65 | 179527 | 6349.81 | 4.72% |
| 2024-02-05 | 4.14 | 3.91 | -0.43 | -9.91% | 3.91 | 4.26 | 56641 | 2236.45 | 1.49% |
| 2024-02-02 | 4.51 | 4.34 | -0.14 | -3.13% | 4.12 | 4.69 | 95929 | 4235.42 | 2.52% |
| 2024-02-01 | 4.75 | 4.48 | -0.32 | -6.67% | 4.46 | 4.75 | 125568 | 5716.62 | 3.30% |
| 2024-01-31 | 5.10 | 4.80 | -0.30 | -5.88% | 4.78 | 5.20 | 86534 | 4304.14 | 2.28% |
| 2024-01-30 | 5.11 | 5.10 | -0.08 | -1.54% | 5.08 | 5.27 | 74850 | 3853.93 | 1.97% |