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 | 3.97 | 3.98 | -0.01 | -0.25% | 3.93 | 4.04 | 405251 | 16109.87 | 1.88% |
| 2024-05-13 | 4.06 | 3.99 | -0.10 | -2.44% | 3.96 | 4.09 | 561696 | 22493.51 | 2.61% |
| 2024-05-10 | 3.87 | 4.09 | 0.20 | 5.14% | 3.86 | 4.18 | 1004889 | 40416.01 | 4.66% |
| 2024-05-09 | 3.84 | 3.89 | 0.06 | 1.57% | 3.83 | 3.95 | 466230 | 18099.91 | 2.16% |
| 2024-05-08 | 3.95 | 3.83 | -0.14 | -3.53% | 3.83 | 3.96 | 454080 | 17556.00 | 2.11% |
| 2024-05-07 | 3.96 | 3.97 | 0.01 | 0.25% | 3.86 | 4.04 | 670726 | 26412.08 | 3.11% |
| 2024-05-06 | 4.10 | 3.96 | 0.02 | 0.51% | 3.94 | 4.15 | 947774 | 38156.85 | 4.40% |
| 2024-04-30 | 4.05 | 3.94 | -0.16 | -3.90% | 3.86 | 4.08 | 1162832 | 45782.33 | 5.40% |
| 2024-04-29 | 3.66 | 4.10 | 0.37 | 9.92% | 3.65 | 4.10 | 1755694 | 69565.51 | 8.15% |
| 2024-04-26 | 3.52 | 3.73 | 0.20 | 5.67% | 3.49 | 3.75 | 773977 | 28126.76 | 3.59% |
| 2024-04-25 | 3.49 | 3.53 | 0.02 | 0.57% | 3.47 | 3.56 | 255676 | 9004.33 | 1.19% |
| 2024-04-24 | 3.52 | 3.51 | 0.00 | 0.00% | 3.46 | 3.52 | 270714 | 9436.82 | 1.26% |
| 2024-04-23 | 3.53 | 3.51 | -0.01 | -0.28% | 3.49 | 3.55 | 324342 | 11420.50 | 1.51% |
| 2024-04-22 | 3.54 | 3.52 | -0.01 | -0.28% | 3.50 | 3.60 | 284921 | 10077.24 | 1.32% |
| 2024-04-19 | 3.56 | 3.53 | -0.05 | -1.40% | 3.51 | 3.62 | 291286 | 10331.66 | 1.35% |
| 2024-04-18 | 3.60 | 3.58 | -0.04 | -1.10% | 3.57 | 3.67 | 400504 | 14494.92 | 1.86% |
| 2024-04-17 | 3.51 | 3.62 | 0.11 | 3.13% | 3.51 | 3.63 | 456219 | 16406.03 | 2.12% |
| 2024-04-16 | 3.60 | 3.51 | -0.10 | -2.77% | 3.45 | 3.61 | 500560 | 17671.31 | 2.32% |
| 2024-04-15 | 3.68 | 3.61 | -0.07 | -1.90% | 3.50 | 3.70 | 611037 | 22051.89 | 2.84% |
| 2024-04-12 | 3.74 | 3.68 | -0.09 | -2.39% | 3.66 | 3.77 | 360811 | 13361.57 | 1.67% |
| 2024-04-11 | 3.71 | 3.77 | 0.03 | 0.80% | 3.68 | 3.79 | 366824 | 13746.37 | 1.70% |
| 2024-04-10 | 3.90 | 3.74 | -0.17 | -4.35% | 3.71 | 3.90 | 518262 | 19570.72 | 2.41% |
| 2024-04-09 | 3.85 | 3.91 | 0.06 | 1.56% | 3.83 | 3.92 | 314079 | 12168.50 | 1.46% |
| 2024-04-08 | 3.88 | 3.85 | -0.05 | -1.28% | 3.83 | 3.92 | 389744 | 15088.13 | 1.81% |
| 2024-04-03 | 3.93 | 3.90 | -0.04 | -1.02% | 3.87 | 3.94 | 421717 | 16466.88 | 1.96% |
| 2024-04-02 | 4.03 | 3.94 | -0.10 | -2.48% | 3.91 | 4.04 | 752827 | 29805.62 | 3.49% |
| 2024-04-01 | 3.92 | 4.04 | 0.12 | 3.06% | 3.91 | 4.06 | 690824 | 27759.08 | 3.21% |
| 2024-03-29 | 4.01 | 3.92 | -0.11 | -2.73% | 3.89 | 4.03 | 627928 | 24766.39 | 2.91% |
| 2024-03-28 | 4.00 | 4.03 | 0.02 | 0.50% | 4.00 | 4.10 | 586265 | 23725.98 | 2.72% |
| 2024-03-27 | 4.20 | 4.01 | -0.17 | -4.07% | 4.00 | 4.20 | 703733 | 28683.42 | 3.27% |
| 2024-03-26 | 4.05 | 4.18 | 0.10 | 2.45% | 4.04 | 4.19 | 671417 | 27708.17 | 3.12% |
| 2024-03-25 | 4.05 | 4.08 | 0.02 | 0.49% | 3.99 | 4.20 | 618735 | 25378.35 | 2.87% |
| 2024-03-22 | 4.12 | 4.06 | -0.07 | -1.69% | 3.98 | 4.13 | 589537 | 23823.38 | 2.74% |
| 2024-03-21 | 4.13 | 4.13 | 0.00 | 0.00% | 4.11 | 4.20 | 500173 | 20770.85 | 2.32% |
| 2024-03-20 | 4.04 | 4.13 | 0.08 | 1.98% | 4.02 | 4.19 | 533864 | 22027.71 | 2.48% |
| 2024-03-19 | 4.10 | 4.05 | -0.06 | -1.46% | 4.04 | 4.10 | 350470 | 14261.94 | 1.63% |
| 2024-03-18 | 4.12 | 4.11 | -0.01 | -0.24% | 4.05 | 4.14 | 367365 | 14995.62 | 1.70% |
| 2024-03-15 | 4.12 | 4.12 | -0.02 | -0.48% | 4.07 | 4.20 | 354159 | 14582.70 | 1.64% |
| 2024-03-14 | 4.15 | 4.14 | 0.02 | 0.49% | 4.10 | 4.19 | 481757 | 19955.54 | 2.24% |
| 2024-03-13 | 4.25 | 4.12 | -0.12 | -2.83% | 4.07 | 4.25 | 666345 | 27473.08 | 3.09% |
| 2024-03-12 | 4.02 | 4.24 | 0.23 | 5.74% | 3.96 | 4.29 | 1015820 | 41928.86 | 4.71% |
| 2024-03-11 | 3.94 | 4.01 | 0.07 | 1.78% | 3.93 | 4.01 | 413917 | 16481.80 | 1.92% |
| 2024-03-08 | 3.97 | 3.94 | -0.03 | -0.76% | 3.91 | 4.00 | 404526 | 15968.04 | 1.88% |
| 2024-03-07 | 4.02 | 3.97 | -0.04 | -1.00% | 3.97 | 4.09 | 392551 | 15752.06 | 1.82% |
| 2024-03-06 | 4.00 | 4.01 | -0.02 | -0.50% | 3.98 | 4.06 | 333564 | 13400.73 | 1.55% |
| 2024-03-05 | 4.06 | 4.03 | -0.05 | -1.23% | 3.94 | 4.07 | 436516 | 17512.19 | 2.03% |
| 2024-03-04 | 4.24 | 4.08 | -0.17 | -4.00% | 4.00 | 4.24 | 630156 | 25674.72 | 2.92% |
| 2024-03-01 | 4.29 | 4.25 | -0.03 | -0.70% | 4.20 | 4.31 | 427739 | 18181.35 | 1.99% |
| 2024-02-29 | 4.12 | 4.28 | 0.12 | 2.88% | 4.08 | 4.28 | 458280 | 19325.40 | 2.13% |
| 2024-02-28 | 4.34 | 4.16 | -0.17 | -3.93% | 4.15 | 4.42 | 697681 | 30111.27 | 3.24% |
| 2024-02-27 | 4.26 | 4.33 | 0.07 | 1.64% | 4.21 | 4.34 | 516485 | 22148.39 | 2.40% |
| 2024-02-26 | 4.34 | 4.26 | -0.10 | -2.29% | 4.20 | 4.38 | 544108 | 23268.41 | 2.53% |
| 2024-02-23 | 4.25 | 4.36 | 0.09 | 2.11% | 4.25 | 4.44 | 698478 | 30406.45 | 3.24% |
| 2024-02-22 | 4.22 | 4.27 | -0.01 | -0.23% | 4.17 | 4.29 | 676884 | 28647.03 | 3.14% |
| 2024-02-21 | 4.01 | 4.28 | 0.23 | 5.68% | 3.93 | 4.46 | 1087662 | 46216.93 | 5.05% |
| 2024-02-20 | 3.98 | 4.05 | 0.07 | 1.76% | 3.95 | 4.07 | 688853 | 27757.47 | 3.20% |
| 2024-02-19 | 4.05 | 3.98 | -0.01 | -0.25% | 3.82 | 4.17 | 973808 | 38759.31 | 4.52% |
| 2024-02-08 | 3.74 | 3.99 | 0.29 | 7.84% | 3.72 | 4.00 | 968255 | 37428.66 | 4.49% |
| 2024-02-07 | 3.75 | 3.70 | -0.04 | -1.07% | 3.61 | 3.90 | 1009254 | 37865.76 | 4.68% |
| 2024-02-06 | 3.60 | 3.74 | -0.07 | -1.84% | 3.43 | 3.81 | 1102937 | 39595.96 | 5.12% |
| 2024-02-05 | 4.13 | 3.81 | -0.42 | -9.93% | 3.81 | 4.17 | 876672 | 33790.65 | 4.07% |