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 | 3.53 | 3.48 | -0.04 | -1.14% | 3.47 | 3.54 | 208199 | 7268.16 | 1.76% |
| 2024-05-07 | 3.58 | 3.52 | -0.05 | -1.40% | 3.49 | 3.59 | 299590 | 10536.81 | 2.53% |
| 2024-05-06 | 3.55 | 3.57 | 0.05 | 1.42% | 3.55 | 3.67 | 373795 | 13491.98 | 3.16% |
| 2024-04-30 | 3.64 | 3.52 | -0.13 | -3.56% | 3.52 | 3.67 | 416866 | 14819.74 | 3.52% |
| 2024-04-29 | 3.47 | 3.65 | -0.18 | -4.70% | 3.47 | 3.65 | 783401 | 27992.86 | 6.62% |
| 2024-04-26 | 3.81 | 3.83 | 0.04 | 1.06% | 3.74 | 3.85 | 267519 | 10202.17 | 2.26% |
| 2024-04-25 | 3.74 | 3.79 | 0.04 | 1.07% | 3.70 | 3.84 | 212631 | 8051.10 | 1.80% |
| 2024-04-24 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 150528 | 5622.60 | 1.27% |
| 2024-04-23 | 3.75 | 3.75 | -0.02 | -0.53% | 3.73 | 3.82 | 152927 | 5756.23 | 1.29% |
| 2024-04-22 | 3.74 | 3.77 | 0.04 | 1.07% | 3.70 | 3.85 | 188299 | 7117.18 | 1.59% |
| 2024-04-19 | 3.77 | 3.73 | -0.05 | -1.32% | 3.71 | 3.81 | 148397 | 5558.44 | 1.25% |
| 2024-04-18 | 3.82 | 3.78 | -0.06 | -1.56% | 3.75 | 3.85 | 207780 | 7911.85 | 1.76% |
| 2024-04-17 | 3.70 | 3.84 | 0.18 | 4.92% | 3.69 | 3.85 | 249273 | 9473.75 | 2.11% |
| 2024-04-16 | 3.92 | 3.66 | -0.24 | -6.15% | 3.64 | 3.93 | 273026 | 10223.87 | 2.31% |
| 2024-04-15 | 4.04 | 3.90 | -0.14 | -3.47% | 3.83 | 4.11 | 283281 | 11203.09 | 2.39% |
| 2024-04-12 | 4.13 | 4.04 | -0.09 | -2.18% | 4.03 | 4.17 | 156257 | 6381.69 | 1.32% |
| 2024-04-11 | 4.09 | 4.13 | 0.03 | 0.73% | 4.04 | 4.18 | 158438 | 6558.82 | 1.34% |
| 2024-04-10 | 4.23 | 4.10 | -0.12 | -2.84% | 4.06 | 4.23 | 178627 | 7381.56 | 1.51% |
| 2024-04-09 | 4.16 | 4.22 | 0.07 | 1.69% | 4.15 | 4.25 | 165267 | 6956.24 | 1.40% |
| 2024-04-08 | 4.27 | 4.15 | -0.13 | -3.04% | 4.13 | 4.27 | 239408 | 10018.77 | 2.02% |
| 2024-04-03 | 4.36 | 4.28 | -0.10 | -2.28% | 4.27 | 4.37 | 209106 | 8999.85 | 1.77% |
| 2024-04-02 | 4.43 | 4.38 | -0.04 | -0.90% | 4.32 | 4.43 | 219768 | 9599.50 | 1.86% |
| 2024-04-01 | 4.24 | 4.42 | 0.19 | 4.49% | 4.23 | 4.43 | 267909 | 11639.71 | 2.26% |
| 2024-03-29 | 4.22 | 4.23 | 0.02 | 0.48% | 4.18 | 4.25 | 138307 | 5826.81 | 1.17% |
| 2024-03-28 | 4.22 | 4.21 | 0.02 | 0.48% | 4.19 | 4.29 | 180360 | 7648.21 | 1.52% |
| 2024-03-27 | 4.39 | 4.19 | -0.19 | -4.34% | 4.18 | 4.39 | 202330 | 8644.62 | 1.71% |
| 2024-03-26 | 4.36 | 4.38 | 0.02 | 0.46% | 4.28 | 4.41 | 186596 | 8119.69 | 1.58% |
| 2024-03-25 | 4.44 | 4.36 | -0.14 | -3.11% | 4.34 | 4.52 | 219277 | 9736.58 | 1.85% |
| 2024-03-22 | 4.63 | 4.50 | -0.13 | -2.81% | 4.48 | 4.64 | 281427 | 12753.42 | 2.38% |
| 2024-03-21 | 4.64 | 4.63 | -0.01 | -0.22% | 4.58 | 4.66 | 220780 | 10203.07 | 1.87% |
| 2024-03-20 | 4.60 | 4.64 | 0.02 | 0.43% | 4.58 | 4.70 | 222816 | 10336.36 | 1.88% |
| 2024-03-19 | 4.67 | 4.62 | -0.05 | -1.07% | 4.62 | 4.71 | 233635 | 10883.52 | 1.97% |
| 2024-03-18 | 4.63 | 4.67 | 0.04 | 0.86% | 4.61 | 4.67 | 243677 | 11306.71 | 2.06% |
| 2024-03-15 | 4.59 | 4.63 | 0.01 | 0.22% | 4.55 | 4.63 | 214369 | 9835.38 | 1.81% |
| 2024-03-14 | 4.66 | 4.62 | -0.05 | -1.07% | 4.55 | 4.72 | 262164 | 12167.32 | 2.21% |
| 2024-03-13 | 4.68 | 4.67 | -0.05 | -1.06% | 4.64 | 4.71 | 257280 | 12016.95 | 2.17% |
| 2024-03-12 | 4.77 | 4.72 | 0.01 | 0.21% | 4.66 | 4.77 | 373372 | 17528.92 | 3.15% |
| 2024-03-11 | 4.60 | 4.71 | 0.16 | 3.52% | 4.58 | 4.74 | 538441 | 25116.65 | 4.55% |
| 2024-03-08 | 4.46 | 4.55 | 0.10 | 2.25% | 4.45 | 4.61 | 332457 | 15097.78 | 2.81% |
| 2024-03-07 | 4.58 | 4.45 | -0.11 | -2.41% | 4.44 | 4.60 | 258679 | 11660.16 | 2.19% |
| 2024-03-06 | 4.42 | 4.56 | 0.12 | 2.70% | 4.41 | 4.64 | 343837 | 15601.17 | 2.90% |
| 2024-03-05 | 4.53 | 4.44 | -0.11 | -2.42% | 4.41 | 4.53 | 240444 | 10711.58 | 2.03% |
| 2024-03-04 | 4.60 | 4.55 | -0.05 | -1.09% | 4.47 | 4.62 | 297117 | 13506.43 | 2.51% |
| 2024-03-01 | 4.45 | 4.60 | 0.16 | 3.60% | 4.40 | 4.66 | 485709 | 22110.05 | 4.10% |
| 2024-02-29 | 4.28 | 4.44 | 0.14 | 3.26% | 4.24 | 4.44 | 340054 | 14910.58 | 2.87% |
| 2024-02-28 | 4.55 | 4.30 | -0.23 | -5.08% | 4.30 | 4.74 | 604057 | 27536.21 | 5.10% |
| 2024-02-27 | 4.38 | 4.53 | 0.11 | 2.49% | 4.37 | 4.53 | 324073 | 14466.62 | 2.74% |
| 2024-02-26 | 4.43 | 4.42 | 0.02 | 0.45% | 4.33 | 4.50 | 382261 | 16847.64 | 3.23% |
| 2024-02-23 | 4.28 | 4.40 | 0.13 | 3.04% | 4.28 | 4.49 | 407270 | 17863.45 | 3.44% |
| 2024-02-22 | 4.16 | 4.27 | 0.07 | 1.67% | 4.16 | 4.33 | 283228 | 12036.00 | 2.39% |
| 2024-02-21 | 4.06 | 4.20 | 0.07 | 1.69% | 4.05 | 4.32 | 416003 | 17523.98 | 3.51% |
| 2024-02-20 | 4.10 | 4.13 | -0.01 | -0.24% | 4.03 | 4.13 | 206019 | 8396.08 | 1.74% |
| 2024-02-19 | 4.16 | 4.14 | 0.04 | 0.98% | 4.05 | 4.21 | 336582 | 13905.76 | 2.84% |
| 2024-02-08 | 3.86 | 4.10 | 0.26 | 6.77% | 3.85 | 4.10 | 342650 | 13727.10 | 2.89% |
| 2024-02-07 | 3.81 | 3.84 | 0.01 | 0.26% | 3.76 | 3.93 | 320891 | 12388.74 | 2.71% |
| 2024-02-06 | 3.52 | 3.83 | 0.27 | 7.58% | 3.42 | 3.89 | 363168 | 13297.66 | 3.07% |
| 2024-02-05 | 3.88 | 3.56 | -0.35 | -8.95% | 3.52 | 3.91 | 364151 | 13345.91 | 3.08% |
| 2024-02-02 | 4.15 | 3.91 | -0.21 | -5.10% | 3.75 | 4.17 | 393461 | 15599.60 | 3.32% |
| 2024-02-01 | 4.06 | 4.12 | 0.01 | 0.24% | 4.03 | 4.24 | 291697 | 12130.82 | 2.46% |
| 2024-01-31 | 4.37 | 4.11 | -0.28 | -6.38% | 4.10 | 4.43 | 362704 | 15373.89 | 3.06% |
| 2024-01-30 | 4.56 | 4.39 | -0.22 | -4.77% | 4.34 | 4.56 | 354691 | 15810.14 | 3.00% |