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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.91 | 3.96 | 0.07 | 1.80% | 3.84 | 3.99 | 153418 | 6024.11 | 1.37% |
| 2024-05-09 | 3.88 | 3.89 | 0.00 | 0.00% | 3.85 | 3.95 | 149589 | 5824.01 | 1.34% |
| 2024-05-08 | 3.87 | 3.89 | 0.02 | 0.52% | 3.82 | 4.04 | 169870 | 6630.36 | 1.52% |
| 2024-05-07 | 3.81 | 3.87 | 0.06 | 1.57% | 3.76 | 3.88 | 97027 | 3708.56 | 0.87% |
| 2024-05-06 | 3.88 | 3.81 | 0.03 | 0.79% | 3.80 | 3.95 | 108891 | 4200.94 | 0.97% |
| 2024-04-30 | 3.82 | 3.78 | -0.02 | -0.53% | 3.74 | 3.88 | 163354 | 6208.39 | 1.46% |
| 2024-04-29 | 3.53 | 3.80 | 0.20 | 5.56% | 3.50 | 3.83 | 156778 | 5857.28 | 1.40% |
| 2024-04-26 | 3.49 | 3.60 | 0.12 | 3.45% | 3.45 | 3.62 | 91529 | 3251.07 | 0.82% |
| 2024-04-25 | 3.42 | 3.48 | 0.05 | 1.46% | 3.41 | 3.50 | 55574 | 1929.62 | 0.50% |
| 2024-04-24 | 3.40 | 3.43 | 0.03 | 0.88% | 3.39 | 3.44 | 50626 | 1729.12 | 0.45% |
| 2024-04-23 | 3.37 | 3.40 | 0.03 | 0.89% | 3.36 | 3.49 | 63554 | 2172.04 | 0.57% |
| 2024-04-22 | 3.34 | 3.37 | 0.00 | 0.00% | 3.30 | 3.40 | 59852 | 2011.01 | 0.54% |
| 2024-04-19 | 3.41 | 3.37 | -0.05 | -1.46% | 3.35 | 3.46 | 50320 | 1707.14 | 0.45% |
| 2024-04-18 | 3.48 | 3.42 | -0.06 | -1.72% | 3.41 | 3.50 | 74790 | 2582.49 | 0.67% |
| 2024-04-17 | 3.30 | 3.48 | 0.20 | 6.10% | 3.30 | 3.49 | 80768 | 2776.15 | 0.72% |
| 2024-04-16 | 3.48 | 3.28 | -0.23 | -6.55% | 3.28 | 3.49 | 95755 | 3207.47 | 0.86% |
| 2024-04-15 | 3.68 | 3.51 | -0.14 | -3.84% | 3.45 | 3.69 | 89216 | 3155.55 | 0.80% |
| 2024-04-12 | 3.72 | 3.65 | -0.05 | -1.35% | 3.64 | 3.74 | 59423 | 2189.14 | 0.53% |
| 2024-04-11 | 3.72 | 3.70 | -0.05 | -1.33% | 3.70 | 3.78 | 79310 | 2963.02 | 0.71% |
| 2024-04-10 | 3.89 | 3.75 | -0.14 | -3.60% | 3.72 | 3.89 | 110193 | 4161.60 | 0.99% |
| 2024-04-09 | 3.85 | 3.89 | 0.01 | 0.26% | 3.82 | 3.92 | 60680 | 2352.48 | 0.54% |
| 2024-04-08 | 3.99 | 3.88 | -0.12 | -3.00% | 3.87 | 3.99 | 77142 | 3027.40 | 0.69% |
| 2024-04-03 | 4.04 | 4.00 | -0.05 | -1.23% | 3.96 | 4.04 | 69019 | 2755.85 | 0.62% |
| 2024-04-02 | 4.04 | 4.05 | 0.00 | 0.00% | 4.01 | 4.08 | 82705 | 3344.52 | 0.74% |
| 2024-04-01 | 3.98 | 4.05 | 0.07 | 1.76% | 3.97 | 4.05 | 71563 | 2878.80 | 0.64% |
| 2024-03-29 | 4.03 | 3.98 | -0.05 | -1.24% | 3.96 | 4.03 | 71113 | 2837.13 | 0.64% |
| 2024-03-28 | 3.96 | 4.03 | 0.06 | 1.51% | 3.96 | 4.06 | 96822 | 3890.59 | 0.87% |
| 2024-03-27 | 4.09 | 3.97 | -0.14 | -3.41% | 3.96 | 4.10 | 120619 | 4831.79 | 1.08% |
| 2024-03-26 | 3.99 | 4.11 | 0.10 | 2.49% | 3.98 | 4.11 | 151044 | 6121.64 | 1.35% |
| 2024-03-25 | 4.04 | 4.01 | -0.04 | -0.99% | 4.00 | 4.17 | 137089 | 5588.89 | 1.23% |
| 2024-03-22 | 4.12 | 4.05 | -0.07 | -1.70% | 3.99 | 4.13 | 107366 | 4337.38 | 0.96% |
| 2024-03-21 | 4.11 | 4.12 | 0.02 | 0.49% | 4.07 | 4.14 | 111876 | 4594.05 | 1.00% |
| 2024-03-20 | 4.07 | 4.10 | 0.04 | 0.99% | 4.06 | 4.12 | 99428 | 4065.40 | 0.89% |
| 2024-03-19 | 4.06 | 4.06 | -0.01 | -0.25% | 4.04 | 4.12 | 109599 | 4470.99 | 0.98% |
| 2024-03-18 | 4.01 | 4.07 | 0.05 | 1.24% | 4.00 | 4.08 | 120517 | 4858.86 | 1.08% |
| 2024-03-15 | 3.99 | 4.02 | 0.01 | 0.25% | 3.95 | 4.03 | 111935 | 4466.99 | 1.00% |
| 2024-03-14 | 4.06 | 4.01 | -0.07 | -1.72% | 3.96 | 4.10 | 162311 | 6531.17 | 1.45% |
| 2024-03-13 | 4.16 | 4.08 | -0.11 | -2.63% | 4.06 | 4.20 | 221089 | 9064.27 | 1.98% |
| 2024-03-12 | 4.27 | 4.19 | -0.01 | -0.24% | 4.14 | 4.30 | 337463 | 14173.42 | 3.02% |
| 2024-03-11 | 4.00 | 4.20 | 0.05 | 1.20% | 3.95 | 4.34 | 501933 | 20761.54 | 4.49% |
| 2024-03-08 | 4.45 | 4.15 | 0.00 | 0.00% | 4.15 | 4.45 | 666440 | 28651.47 | 5.96% |
| 2024-03-07 | 4.15 | 4.15 | 0.38 | 10.08% | 4.15 | 4.15 | 93137 | 3865.18 | 0.83% |
| 2024-03-06 | 3.71 | 3.77 | 0.05 | 1.34% | 3.66 | 3.78 | 95854 | 3575.99 | 0.86% |
| 2024-03-05 | 3.78 | 3.72 | -0.12 | -3.13% | 3.70 | 3.82 | 106813 | 3997.77 | 0.95% |
| 2024-03-04 | 3.88 | 3.84 | -0.04 | -1.03% | 3.73 | 3.88 | 126040 | 4785.40 | 1.13% |
| 2024-03-01 | 3.74 | 3.88 | 0.14 | 3.74% | 3.70 | 3.93 | 168120 | 6396.36 | 1.50% |
| 2024-02-29 | 3.60 | 3.74 | 0.13 | 3.60% | 3.56 | 3.75 | 129783 | 4798.93 | 1.16% |
| 2024-02-28 | 3.86 | 3.61 | -0.24 | -6.23% | 3.60 | 3.96 | 202762 | 7696.39 | 1.81% |
| 2024-02-27 | 3.73 | 3.85 | 0.08 | 2.12% | 3.71 | 3.85 | 132343 | 5040.72 | 1.18% |
| 2024-02-26 | 3.73 | 3.77 | -0.01 | -0.26% | 3.72 | 3.82 | 161146 | 6059.86 | 1.44% |
| 2024-02-23 | 3.74 | 3.78 | 0.00 | 0.00% | 3.70 | 3.85 | 218194 | 8202.76 | 1.95% |
| 2024-02-22 | 3.56 | 3.78 | 0.21 | 5.88% | 3.55 | 3.93 | 273610 | 10342.76 | 2.45% |
| 2024-02-21 | 3.46 | 3.57 | 0.07 | 2.00% | 3.44 | 3.69 | 135111 | 4851.74 | 1.21% |
| 2024-02-20 | 3.49 | 3.50 | 0.01 | 0.29% | 3.39 | 3.51 | 105874 | 3666.71 | 0.95% |
| 2024-02-19 | 3.33 | 3.49 | 0.22 | 6.73% | 3.31 | 3.52 | 206591 | 7087.54 | 1.85% |
| 2024-02-08 | 3.08 | 3.27 | 0.25 | 8.28% | 2.98 | 3.30 | 217782 | 6804.84 | 1.95% |
| 2024-02-07 | 3.21 | 3.02 | -0.18 | -5.63% | 2.97 | 3.25 | 228538 | 7018.58 | 2.04% |
| 2024-02-06 | 3.18 | 3.20 | -0.11 | -3.32% | 2.98 | 3.39 | 222607 | 6975.68 | 1.99% |
| 2024-02-05 | 3.65 | 3.31 | -0.37 | -10.05% | 3.31 | 3.66 | 192129 | 6425.29 | 1.72% |