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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.85 | 3.69 | -0.22 | -5.63% | 3.67 | 3.88 | 1512799 | 56651.27 | 3.35% |
| 2024-05-07 | 3.90 | 3.91 | -0.02 | -0.51% | 3.78 | 4.00 | 2191712 | 84986.34 | 4.85% |
| 2024-05-06 | 4.12 | 3.93 | -0.05 | -1.26% | 3.92 | 4.19 | 3042732 | 123418.87 | 6.74% |
| 2024-04-30 | 3.82 | 3.98 | 0.25 | 6.70% | 3.74 | 4.10 | 3666732 | 144166.95 | 8.12% |
| 2024-04-29 | 3.35 | 3.73 | 0.34 | 10.03% | 3.35 | 3.73 | 1080110 | 38678.35 | 2.39% |
| 2024-04-26 | 3.19 | 3.39 | 0.19 | 5.94% | 3.16 | 3.41 | 1333456 | 44213.64 | 2.95% |
| 2024-04-25 | 3.18 | 3.20 | 0.01 | 0.31% | 3.16 | 3.26 | 455807 | 14657.81 | 1.01% |
| 2024-04-24 | 3.21 | 3.19 | -0.01 | -0.31% | 3.16 | 3.22 | 427388 | 13575.72 | 0.95% |
| 2024-04-23 | 3.21 | 3.20 | 0.00 | 0.00% | 3.18 | 3.25 | 425220 | 13680.21 | 0.94% |
| 2024-04-22 | 3.20 | 3.20 | -0.01 | -0.31% | 3.17 | 3.25 | 430000 | 13793.95 | 0.95% |
| 2024-04-19 | 3.23 | 3.21 | -0.04 | -1.23% | 3.19 | 3.27 | 434414 | 13974.30 | 0.96% |
| 2024-04-18 | 3.27 | 3.25 | -0.04 | -1.22% | 3.22 | 3.31 | 508759 | 16618.40 | 1.13% |
| 2024-04-17 | 3.21 | 3.29 | 0.09 | 2.81% | 3.21 | 3.30 | 594465 | 19414.66 | 1.32% |
| 2024-04-16 | 3.27 | 3.20 | -0.09 | -2.74% | 3.17 | 3.31 | 820092 | 26456.03 | 1.82% |
| 2024-04-15 | 3.27 | 3.29 | 0.00 | 0.00% | 3.19 | 3.34 | 800616 | 26253.61 | 1.77% |
| 2024-04-12 | 3.41 | 3.29 | -0.13 | -3.80% | 3.28 | 3.43 | 853284 | 28459.34 | 1.89% |
| 2024-04-11 | 3.41 | 3.42 | -0.04 | -1.16% | 3.37 | 3.46 | 611335 | 20915.21 | 1.35% |
| 2024-04-10 | 3.59 | 3.46 | -0.15 | -4.16% | 3.43 | 3.60 | 737584 | 25802.49 | 1.63% |
| 2024-04-09 | 3.57 | 3.61 | 0.05 | 1.40% | 3.56 | 3.62 | 369395 | 13283.82 | 0.82% |
| 2024-04-08 | 3.64 | 3.56 | -0.10 | -2.73% | 3.56 | 3.66 | 635804 | 22903.69 | 1.41% |
| 2024-04-03 | 3.73 | 3.66 | -0.09 | -2.40% | 3.66 | 3.76 | 701514 | 25925.65 | 1.55% |
| 2024-04-02 | 3.83 | 3.75 | -0.09 | -2.34% | 3.73 | 3.83 | 818272 | 30797.01 | 1.81% |
| 2024-04-01 | 3.76 | 3.84 | 0.07 | 1.86% | 3.76 | 3.86 | 521371 | 19915.11 | 1.15% |
| 2024-03-29 | 3.81 | 3.77 | -0.08 | -2.08% | 3.73 | 3.83 | 672675 | 25339.93 | 1.49% |
| 2024-03-28 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.89 | 559319 | 21585.11 | 1.24% |
| 2024-03-27 | 4.00 | 3.85 | -0.18 | -4.47% | 3.85 | 4.01 | 723483 | 28357.41 | 1.60% |
| 2024-03-26 | 3.95 | 4.03 | 0.06 | 1.51% | 3.94 | 4.04 | 665105 | 26558.76 | 1.47% |
| 2024-03-25 | 3.93 | 3.97 | 0.02 | 0.51% | 3.90 | 4.10 | 836813 | 33446.96 | 1.85% |
| 2024-03-22 | 4.05 | 3.95 | -0.12 | -2.95% | 3.91 | 4.05 | 766826 | 30415.41 | 1.70% |
| 2024-03-21 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.13 | 756277 | 30847.24 | 1.68% |
| 2024-03-20 | 3.99 | 4.02 | 0.02 | 0.50% | 3.97 | 4.02 | 353266 | 14132.46 | 0.78% |
| 2024-03-19 | 4.04 | 4.00 | -0.06 | -1.48% | 4.00 | 4.07 | 433167 | 17474.21 | 0.96% |
| 2024-03-18 | 4.11 | 4.06 | -0.02 | -0.49% | 4.00 | 4.11 | 583006 | 23591.05 | 1.29% |
| 2024-03-15 | 4.11 | 4.08 | -0.01 | -0.24% | 4.03 | 4.18 | 676375 | 27630.65 | 1.50% |
| 2024-03-14 | 4.08 | 4.09 | -0.01 | -0.24% | 4.06 | 4.17 | 645931 | 26544.80 | 1.43% |
| 2024-03-13 | 4.18 | 4.10 | -0.14 | -3.30% | 4.08 | 4.20 | 808724 | 33341.56 | 1.79% |
| 2024-03-12 | 4.02 | 4.24 | 0.22 | 5.47% | 3.98 | 4.33 | 1381679 | 57418.16 | 3.06% |
| 2024-03-11 | 3.91 | 4.02 | 0.12 | 3.08% | 3.90 | 4.02 | 621488 | 24721.14 | 1.38% |
| 2024-03-08 | 3.92 | 3.90 | -0.02 | -0.51% | 3.86 | 3.94 | 518483 | 20190.83 | 1.15% |
| 2024-03-07 | 4.00 | 3.92 | -0.06 | -1.51% | 3.92 | 4.04 | 679578 | 27034.84 | 1.51% |
| 2024-03-06 | 4.02 | 3.98 | -0.05 | -1.24% | 3.95 | 4.06 | 545419 | 21808.99 | 1.21% |
| 2024-03-05 | 4.05 | 4.03 | -0.05 | -1.23% | 3.95 | 4.09 | 699287 | 28123.45 | 1.55% |
| 2024-03-04 | 4.23 | 4.08 | -0.19 | -4.45% | 4.02 | 4.24 | 928570 | 38013.05 | 2.06% |
| 2024-03-01 | 4.31 | 4.27 | -0.04 | -0.93% | 4.22 | 4.34 | 633278 | 27094.66 | 1.40% |
| 2024-02-29 | 4.21 | 4.31 | 0.07 | 1.65% | 4.20 | 4.34 | 918960 | 39439.85 | 2.04% |
| 2024-02-28 | 4.36 | 4.24 | -0.12 | -2.75% | 4.23 | 4.45 | 953816 | 41736.89 | 2.11% |
| 2024-02-27 | 4.23 | 4.36 | 0.09 | 2.11% | 4.23 | 4.36 | 772948 | 33311.99 | 1.71% |
| 2024-02-26 | 4.32 | 4.27 | -0.08 | -1.84% | 4.23 | 4.35 | 873689 | 37416.59 | 1.94% |
| 2024-02-23 | 4.28 | 4.35 | 0.08 | 1.87% | 4.25 | 4.37 | 936715 | 40455.48 | 2.07% |
| 2024-02-22 | 4.25 | 4.27 | -0.02 | -0.47% | 4.21 | 4.30 | 758438 | 32256.52 | 1.68% |
| 2024-02-21 | 4.08 | 4.29 | 0.17 | 4.13% | 4.04 | 4.43 | 1419606 | 60528.70 | 3.14% |
| 2024-02-20 | 4.01 | 4.12 | 0.09 | 2.23% | 4.01 | 4.14 | 998367 | 40797.96 | 2.21% |
| 2024-02-19 | 4.03 | 4.03 | -0.01 | -0.25% | 3.91 | 4.04 | 1166905 | 46383.83 | 2.58% |
| 2024-02-08 | 3.81 | 4.04 | 0.28 | 7.45% | 3.77 | 4.05 | 1437086 | 56001.18 | 3.18% |
| 2024-02-07 | 3.82 | 3.76 | -0.08 | -2.08% | 3.70 | 3.88 | 1255888 | 47601.02 | 2.78% |
| 2024-02-06 | 3.70 | 3.84 | 0.10 | 2.67% | 3.53 | 3.90 | 1524938 | 56534.80 | 3.38% |
| 2024-02-05 | 4.03 | 3.74 | -0.32 | -7.88% | 3.65 | 4.05 | 1527937 | 58469.48 | 3.38% |
| 2024-02-02 | 4.01 | 4.06 | 0.05 | 1.25% | 3.93 | 4.27 | 1485739 | 61160.95 | 3.29% |
| 2024-02-01 | 4.01 | 4.01 | -0.02 | -0.50% | 3.98 | 4.10 | 892218 | 36002.93 | 1.98% |
| 2024-01-31 | 4.18 | 4.03 | -0.20 | -4.73% | 4.01 | 4.23 | 924578 | 37975.27 | 2.05% |
| 2024-01-30 | 4.35 | 4.23 | -0.15 | -3.42% | 4.19 | 4.39 | 1098089 | 46818.55 | 2.43% |