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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.78 | 3.89 | 0.11 | 2.91% | 3.76 | 3.93 | 90056 | 3481.19 | 2.24% |
| 2024-05-13 | 3.86 | 3.78 | -0.12 | -3.08% | 3.73 | 3.87 | 89334 | 3382.08 | 2.22% |
| 2024-05-10 | 3.99 | 3.90 | -0.07 | -1.76% | 3.86 | 4.02 | 81450 | 3184.29 | 2.03% |
| 2024-05-09 | 3.95 | 3.97 | 0.04 | 1.02% | 3.93 | 4.01 | 58983 | 2344.36 | 1.47% |
| 2024-05-08 | 4.01 | 3.93 | -0.09 | -2.24% | 3.91 | 4.01 | 72329 | 2856.20 | 1.80% |
| 2024-05-07 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.04 | 79008 | 3157.79 | 1.96% |
| 2024-05-06 | 3.95 | 4.02 | 0.10 | 2.55% | 3.95 | 4.03 | 103906 | 4153.84 | 2.58% |
| 2024-04-30 | 3.98 | 3.92 | -0.08 | -2.00% | 3.88 | 4.03 | 111842 | 4401.45 | 2.78% |
| 2024-04-29 | 3.87 | 4.00 | 0.10 | 2.56% | 3.86 | 4.02 | 158494 | 6282.06 | 3.94% |
| 2024-04-26 | 3.77 | 3.90 | 0.02 | 0.52% | 3.76 | 3.96 | 175196 | 6747.96 | 4.36% |
| 2024-04-25 | 3.85 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 90532 | 3512.49 | 2.25% |
| 2024-04-24 | 3.75 | 3.87 | 0.14 | 3.75% | 3.73 | 3.87 | 92671 | 3529.35 | 2.30% |
| 2024-04-23 | 3.74 | 3.73 | 0.04 | 1.08% | 3.72 | 3.79 | 78338 | 2936.77 | 1.95% |
| 2024-04-22 | 3.77 | 3.69 | -0.08 | -2.12% | 3.59 | 3.78 | 108473 | 3989.65 | 2.70% |
| 2024-04-19 | 3.85 | 3.77 | -0.08 | -2.08% | 3.74 | 3.86 | 96929 | 3665.79 | 2.41% |
| 2024-04-18 | 3.88 | 3.85 | -0.02 | -0.52% | 3.74 | 3.92 | 131844 | 5076.42 | 3.28% |
| 2024-04-17 | 3.52 | 3.87 | 0.28 | 7.80% | 3.52 | 3.89 | 187400 | 7108.81 | 4.66% |
| 2024-04-16 | 3.91 | 3.59 | -0.40 | -10.03% | 3.59 | 3.94 | 196493 | 7180.21 | 4.89% |
| 2024-04-15 | 4.28 | 3.99 | -0.32 | -7.42% | 3.88 | 4.30 | 247573 | 9971.55 | 6.16% |
| 2024-04-12 | 4.25 | 4.31 | 0.06 | 1.41% | 4.25 | 4.38 | 125792 | 5416.21 | 3.13% |
| 2024-04-11 | 4.26 | 4.25 | -0.02 | -0.47% | 4.19 | 4.35 | 155629 | 6675.73 | 3.87% |
| 2024-04-10 | 4.49 | 4.27 | -0.25 | -5.53% | 4.24 | 4.56 | 256459 | 11176.58 | 6.38% |
| 2024-04-09 | 4.45 | 4.52 | 0.10 | 2.26% | 4.33 | 4.56 | 223389 | 9962.64 | 5.56% |
| 2024-04-08 | 4.59 | 4.42 | -0.33 | -6.95% | 4.37 | 4.63 | 375383 | 16783.81 | 9.34% |
| 2024-04-03 | 5.06 | 4.75 | -0.52 | -9.87% | 4.74 | 5.11 | 579246 | 28116.79 | 14.41% |
| 2024-04-02 | 4.99 | 5.27 | 0.28 | 5.61% | 4.91 | 5.27 | 584383 | 29898.71 | 14.53% |
| 2024-04-01 | 4.71 | 4.99 | 0.21 | 4.39% | 4.71 | 5.19 | 511156 | 25327.89 | 12.71% |
| 2024-03-29 | 4.70 | 4.78 | -0.06 | -1.24% | 4.60 | 4.81 | 480901 | 22534.65 | 11.96% |
| 2024-03-28 | 4.67 | 4.84 | 0.31 | 6.84% | 4.56 | 4.98 | 639846 | 30592.40 | 15.91% |
| 2024-03-27 | 4.46 | 4.53 | 0.07 | 1.57% | 4.40 | 4.64 | 306768 | 13831.54 | 7.63% |
| 2024-03-26 | 4.35 | 4.46 | 0.04 | 0.90% | 4.31 | 4.50 | 240076 | 10577.24 | 5.97% |
| 2024-03-25 | 4.54 | 4.42 | -0.10 | -2.21% | 4.40 | 4.88 | 323047 | 14794.13 | 8.03% |
| 2024-03-22 | 4.52 | 4.52 | 0.03 | 0.67% | 4.44 | 4.64 | 258491 | 11692.44 | 6.43% |
| 2024-03-21 | 4.42 | 4.49 | 0.06 | 1.35% | 4.37 | 4.50 | 143461 | 6382.65 | 3.57% |
| 2024-03-20 | 4.28 | 4.43 | 0.13 | 3.02% | 4.28 | 4.46 | 134700 | 5892.63 | 3.35% |
| 2024-03-19 | 4.36 | 4.30 | -0.02 | -0.46% | 4.28 | 4.41 | 162030 | 7023.01 | 4.03% |
| 2024-03-18 | 4.23 | 4.32 | 0.10 | 2.37% | 4.22 | 4.33 | 131759 | 5636.77 | 3.28% |
| 2024-03-15 | 4.14 | 4.22 | 0.08 | 1.93% | 4.10 | 4.22 | 128540 | 5369.07 | 3.20% |
| 2024-03-14 | 4.17 | 4.14 | -0.02 | -0.48% | 4.06 | 4.18 | 121828 | 5032.83 | 3.03% |
| 2024-03-13 | 4.22 | 4.16 | -0.03 | -0.72% | 4.12 | 4.22 | 146939 | 6118.03 | 3.65% |
| 2024-03-12 | 4.09 | 4.19 | 0.08 | 1.95% | 4.08 | 4.19 | 159289 | 6592.55 | 3.96% |
| 2024-03-11 | 4.05 | 4.11 | 0.06 | 1.48% | 4.02 | 4.11 | 118971 | 4839.15 | 2.96% |
| 2024-03-08 | 3.95 | 4.05 | 0.07 | 1.76% | 3.93 | 4.08 | 140979 | 5678.26 | 3.51% |
| 2024-03-07 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 4.08 | 163399 | 6564.63 | 4.06% |
| 2024-03-06 | 3.85 | 3.97 | 0.13 | 3.39% | 3.85 | 4.01 | 189096 | 7449.90 | 4.70% |
| 2024-03-05 | 3.96 | 3.84 | -0.14 | -3.52% | 3.83 | 3.97 | 148994 | 5781.70 | 3.71% |
| 2024-03-04 | 4.04 | 3.98 | -0.06 | -1.49% | 3.91 | 4.10 | 161168 | 6416.01 | 4.01% |
| 2024-03-01 | 4.05 | 4.04 | 0.02 | 0.50% | 3.97 | 4.10 | 166196 | 6680.93 | 4.13% |
| 2024-02-29 | 3.85 | 4.02 | 0.14 | 3.61% | 3.82 | 4.03 | 263532 | 10400.58 | 6.55% |
| 2024-02-28 | 4.33 | 3.88 | -0.38 | -8.92% | 3.88 | 4.43 | 480816 | 20105.64 | 11.96% |
| 2024-02-27 | 4.15 | 4.26 | 0.09 | 2.16% | 4.11 | 4.27 | 252911 | 10625.96 | 6.29% |
| 2024-02-26 | 4.12 | 4.17 | 0.05 | 1.21% | 4.04 | 4.27 | 315984 | 13097.23 | 7.86% |
| 2024-02-23 | 3.98 | 4.12 | 0.18 | 4.57% | 3.92 | 4.12 | 308825 | 12456.18 | 7.68% |
| 2024-02-22 | 3.80 | 3.94 | 0.09 | 2.34% | 3.80 | 3.95 | 279346 | 10850.58 | 6.95% |
| 2024-02-21 | 3.70 | 3.85 | 0.13 | 3.49% | 3.67 | 4.08 | 351507 | 13689.17 | 8.74% |
| 2024-02-20 | 3.67 | 3.72 | 0.06 | 1.64% | 3.58 | 3.73 | 200365 | 7367.55 | 4.98% |
| 2024-02-19 | 3.53 | 3.66 | 0.12 | 3.39% | 3.52 | 3.69 | 214182 | 7755.08 | 5.33% |
| 2024-02-08 | 3.36 | 3.54 | 0.23 | 6.95% | 3.30 | 3.55 | 231976 | 7928.00 | 5.77% |
| 2024-02-07 | 3.54 | 3.31 | -0.27 | -7.54% | 3.28 | 3.61 | 256513 | 8865.52 | 6.38% |
| 2024-02-06 | 3.50 | 3.58 | -0.11 | -2.98% | 3.32 | 3.68 | 292866 | 10203.85 | 7.28% |
| 2024-02-05 | 4.08 | 3.69 | -0.41 | -10.00% | 3.69 | 4.08 | 260378 | 9807.33 | 6.48% |