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 | 4.19 | 4.49 | 0.31 | 7.42% | 4.18 | 4.58 | 951265 | 41846.70 | 7.75% |
| 2024-05-13 | 4.39 | 4.18 | -0.22 | -5.00% | 4.16 | 4.41 | 527124 | 22327.32 | 4.29% |
| 2024-05-10 | 4.46 | 4.40 | 0.00 | 0.00% | 4.38 | 4.56 | 612937 | 27297.82 | 4.99% |
| 2024-05-09 | 4.35 | 4.40 | 0.03 | 0.69% | 4.19 | 4.50 | 936447 | 40696.00 | 7.63% |
| 2024-05-08 | 4.54 | 4.37 | -0.21 | -4.59% | 4.29 | 4.60 | 1006127 | 44614.25 | 8.19% |
| 2024-05-07 | 4.31 | 4.58 | 0.25 | 5.77% | 4.23 | 4.76 | 1852335 | 85111.13 | 15.09% |
| 2024-05-06 | 4.06 | 4.33 | 0.39 | 9.90% | 3.97 | 4.33 | 1347485 | 56145.34 | 10.97% |
| 2024-04-30 | 3.60 | 3.94 | 0.36 | 10.06% | 3.58 | 3.94 | 1108772 | 43079.25 | 9.03% |
| 2024-04-29 | 3.44 | 3.58 | 0.12 | 3.47% | 3.42 | 3.62 | 356608 | 12659.19 | 2.90% |
| 2024-04-26 | 3.42 | 3.46 | 0.03 | 0.87% | 3.35 | 3.54 | 272906 | 9383.67 | 2.22% |
| 2024-04-25 | 3.43 | 3.43 | -0.02 | -0.58% | 3.40 | 3.50 | 194784 | 6709.29 | 1.59% |
| 2024-04-24 | 3.40 | 3.45 | 0.13 | 3.92% | 3.37 | 3.51 | 255439 | 8796.52 | 2.08% |
| 2024-04-23 | 3.30 | 3.32 | 0.04 | 1.22% | 3.29 | 3.36 | 129960 | 4320.14 | 1.06% |
| 2024-04-22 | 3.37 | 3.28 | -0.08 | -2.38% | 3.23 | 3.38 | 153414 | 5056.17 | 1.25% |
| 2024-04-19 | 3.45 | 3.36 | -0.06 | -1.75% | 3.30 | 3.48 | 184507 | 6236.98 | 1.50% |
| 2024-04-18 | 3.49 | 3.42 | -0.03 | -0.87% | 3.33 | 3.50 | 228496 | 7819.43 | 1.86% |
| 2024-04-17 | 3.19 | 3.45 | 0.28 | 8.83% | 3.19 | 3.47 | 349024 | 11810.43 | 2.84% |
| 2024-04-16 | 3.49 | 3.17 | -0.34 | -9.69% | 3.16 | 3.49 | 380164 | 12356.78 | 3.10% |
| 2024-04-15 | 3.72 | 3.51 | -0.23 | -6.15% | 3.37 | 3.77 | 447822 | 15800.16 | 3.65% |
| 2024-04-12 | 3.81 | 3.74 | -0.09 | -2.35% | 3.73 | 3.84 | 204761 | 7727.88 | 1.67% |
| 2024-04-11 | 3.77 | 3.83 | 0.02 | 0.52% | 3.73 | 3.90 | 187963 | 7184.18 | 1.53% |
| 2024-04-10 | 3.95 | 3.81 | -0.13 | -3.30% | 3.75 | 3.95 | 309197 | 11819.79 | 2.52% |
| 2024-04-09 | 4.01 | 3.94 | -0.15 | -3.67% | 3.89 | 4.05 | 445320 | 17597.64 | 3.63% |
| 2024-04-08 | 4.08 | 4.09 | -0.05 | -1.21% | 3.98 | 4.20 | 482795 | 19769.65 | 3.93% |
| 2024-04-03 | 4.03 | 4.14 | 0.12 | 2.99% | 3.98 | 4.24 | 527598 | 21710.65 | 4.30% |
| 2024-04-02 | 4.09 | 4.02 | -0.07 | -1.71% | 4.00 | 4.11 | 222850 | 8986.34 | 1.81% |
| 2024-04-01 | 3.87 | 4.09 | 0.24 | 6.23% | 3.85 | 4.15 | 445062 | 17856.46 | 3.63% |
| 2024-03-29 | 3.88 | 3.85 | 0.00 | 0.00% | 3.80 | 3.88 | 150433 | 5761.13 | 1.23% |
| 2024-03-28 | 3.74 | 3.85 | 0.11 | 2.94% | 3.72 | 3.88 | 313210 | 12021.43 | 2.55% |
| 2024-03-27 | 3.95 | 3.74 | -0.22 | -5.56% | 3.72 | 3.97 | 304052 | 11655.38 | 2.48% |
| 2024-03-26 | 4.01 | 3.96 | -0.09 | -2.22% | 3.87 | 4.05 | 298276 | 11796.46 | 2.43% |
| 2024-03-25 | 4.11 | 4.05 | -0.06 | -1.46% | 4.01 | 4.17 | 270030 | 11089.97 | 2.20% |
| 2024-03-22 | 4.19 | 4.11 | -0.09 | -2.14% | 4.08 | 4.19 | 259403 | 10699.74 | 2.11% |
| 2024-03-21 | 4.25 | 4.20 | -0.04 | -0.94% | 4.10 | 4.31 | 492809 | 20630.42 | 4.01% |
| 2024-03-20 | 4.03 | 4.24 | 0.21 | 5.21% | 3.97 | 4.31 | 712465 | 29647.00 | 5.80% |
| 2024-03-19 | 3.98 | 4.03 | 0.05 | 1.26% | 3.95 | 4.13 | 439515 | 17811.15 | 3.58% |
| 2024-03-18 | 3.92 | 3.98 | 0.06 | 1.53% | 3.92 | 4.00 | 308820 | 12250.45 | 2.52% |
| 2024-03-15 | 3.84 | 3.92 | 0.06 | 1.55% | 3.81 | 3.93 | 258875 | 10022.59 | 2.11% |
| 2024-03-14 | 3.86 | 3.86 | 0.01 | 0.26% | 3.80 | 3.91 | 283151 | 10936.63 | 2.31% |
| 2024-03-13 | 3.88 | 3.85 | -0.04 | -1.03% | 3.80 | 3.92 | 314433 | 12088.00 | 2.56% |
| 2024-03-12 | 3.92 | 3.89 | -0.04 | -1.02% | 3.85 | 3.97 | 332833 | 12971.52 | 2.71% |
| 2024-03-11 | 3.99 | 3.93 | -0.07 | -1.75% | 3.88 | 3.99 | 438742 | 17227.43 | 3.57% |
| 2024-03-08 | 3.93 | 4.00 | 0.08 | 2.04% | 3.87 | 4.10 | 673562 | 26973.66 | 5.49% |
| 2024-03-07 | 3.88 | 3.92 | 0.04 | 1.03% | 3.82 | 4.07 | 542943 | 21375.88 | 4.42% |
| 2024-03-06 | 3.86 | 3.88 | -0.03 | -0.77% | 3.74 | 3.98 | 528883 | 20329.11 | 4.31% |
| 2024-03-05 | 3.95 | 3.91 | -0.04 | -1.01% | 3.90 | 4.11 | 522750 | 20880.01 | 4.26% |
| 2024-03-04 | 4.05 | 3.95 | -0.09 | -2.23% | 3.88 | 4.15 | 746862 | 29664.82 | 6.08% |
| 2024-03-01 | 3.69 | 4.04 | 0.37 | 10.08% | 3.69 | 4.04 | 691470 | 27010.15 | 5.63% |
| 2024-02-29 | 3.56 | 3.67 | 0.10 | 2.80% | 3.50 | 3.69 | 392237 | 14173.28 | 3.20% |
| 2024-02-28 | 3.83 | 3.57 | -0.24 | -6.30% | 3.53 | 4.01 | 646099 | 24693.51 | 5.26% |
| 2024-02-27 | 3.55 | 3.81 | 0.25 | 7.02% | 3.51 | 3.81 | 451204 | 16661.11 | 3.68% |
| 2024-02-26 | 3.59 | 3.56 | -0.04 | -1.11% | 3.53 | 3.65 | 288376 | 10314.56 | 2.35% |
| 2024-02-23 | 3.51 | 3.60 | 0.12 | 3.45% | 3.48 | 3.62 | 354723 | 12601.33 | 2.89% |
| 2024-02-22 | 3.32 | 3.48 | 0.12 | 3.57% | 3.30 | 3.57 | 403166 | 13880.38 | 3.28% |
| 2024-02-21 | 3.19 | 3.36 | 0.14 | 4.35% | 3.17 | 3.49 | 463129 | 15658.45 | 3.77% |
| 2024-02-20 | 3.16 | 3.22 | 0.06 | 1.90% | 3.10 | 3.28 | 402457 | 12833.13 | 3.28% |
| 2024-02-19 | 3.10 | 3.16 | 0.13 | 4.29% | 3.04 | 3.23 | 639420 | 20025.02 | 5.21% |
| 2024-02-08 | 2.75 | 3.03 | 0.28 | 10.18% | 2.74 | 3.03 | 640911 | 18571.46 | 5.22% |
| 2024-02-07 | 2.94 | 2.75 | -0.14 | -4.84% | 2.65 | 2.97 | 634114 | 18061.85 | 5.17% |
| 2024-02-06 | 2.94 | 2.89 | -0.14 | -4.62% | 2.73 | 3.02 | 752332 | 21165.05 | 6.13% |
| 2024-02-05 | 3.36 | 3.03 | -0.34 | -10.09% | 3.03 | 3.37 | 477362 | 14675.19 | 3.89% |