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 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.87 | 100708 | 3872.80 | 0.75% |
| 2024-05-07 | 3.84 | 3.83 | -0.02 | -0.52% | 3.81 | 3.87 | 81588 | 3126.86 | 0.61% |
| 2024-05-06 | 3.81 | 3.85 | 0.07 | 1.85% | 3.79 | 3.87 | 144999 | 5553.84 | 1.08% |
| 2024-04-30 | 3.84 | 3.78 | -0.13 | -3.32% | 3.75 | 3.84 | 169267 | 6407.99 | 1.26% |
| 2024-04-29 | 3.85 | 3.91 | 0.05 | 1.30% | 3.85 | 3.91 | 87554 | 3400.76 | 0.65% |
| 2024-04-26 | 3.84 | 3.86 | 0.00 | 0.00% | 3.83 | 3.88 | 55937 | 2155.51 | 0.42% |
| 2024-04-25 | 3.83 | 3.86 | 0.04 | 1.05% | 3.82 | 3.86 | 41789 | 1608.97 | 0.31% |
| 2024-04-24 | 3.83 | 3.82 | -0.01 | -0.26% | 3.80 | 3.84 | 46972 | 1792.04 | 0.35% |
| 2024-04-23 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 67896 | 2607.01 | 0.51% |
| 2024-04-22 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.92 | 68876 | 2675.85 | 0.51% |
| 2024-04-19 | 3.83 | 3.90 | 0.05 | 1.30% | 3.83 | 3.91 | 102085 | 3965.69 | 0.76% |
| 2024-04-18 | 3.85 | 3.85 | 0.04 | 1.05% | 3.84 | 3.94 | 107059 | 4141.58 | 0.80% |
| 2024-04-17 | 3.74 | 3.81 | 0.07 | 1.87% | 3.73 | 3.81 | 74012 | 2798.36 | 0.55% |
| 2024-04-16 | 3.83 | 3.74 | -0.09 | -2.35% | 3.73 | 3.83 | 92562 | 3493.65 | 0.69% |
| 2024-04-15 | 3.84 | 3.83 | -0.03 | -0.78% | 3.78 | 3.89 | 95190 | 3646.79 | 0.71% |
| 2024-04-12 | 3.92 | 3.86 | -0.09 | -2.28% | 3.83 | 3.93 | 107015 | 4143.74 | 0.80% |
| 2024-04-11 | 3.84 | 3.95 | 0.08 | 2.07% | 3.80 | 3.95 | 129231 | 5059.16 | 0.96% |
| 2024-04-10 | 3.85 | 3.87 | 0.02 | 0.52% | 3.82 | 3.87 | 76351 | 2938.95 | 0.57% |
| 2024-04-09 | 3.81 | 3.85 | 0.04 | 1.05% | 3.80 | 3.87 | 50995 | 1956.78 | 0.38% |
| 2024-04-08 | 3.84 | 3.81 | -0.03 | -0.78% | 3.80 | 3.86 | 51411 | 1968.82 | 0.38% |
| 2024-04-03 | 3.80 | 3.84 | 0.04 | 1.05% | 3.80 | 3.85 | 65528 | 2505.77 | 0.49% |
| 2024-04-02 | 3.76 | 3.80 | 0.04 | 1.06% | 3.75 | 3.81 | 52307 | 1983.35 | 0.39% |
| 2024-04-01 | 3.73 | 3.76 | 0.03 | 0.80% | 3.73 | 3.76 | 44214 | 1656.66 | 0.33% |
| 2024-03-29 | 3.69 | 3.73 | 0.04 | 1.08% | 3.68 | 3.73 | 34163 | 1269.16 | 0.25% |
| 2024-03-28 | 3.67 | 3.69 | 0.01 | 0.27% | 3.66 | 3.71 | 51261 | 1889.45 | 0.38% |
| 2024-03-27 | 3.71 | 3.68 | -0.03 | -0.81% | 3.68 | 3.72 | 40751 | 1506.66 | 0.30% |
| 2024-03-26 | 3.71 | 3.71 | 0.00 | 0.00% | 3.66 | 3.72 | 60867 | 2251.09 | 0.45% |
| 2024-03-25 | 3.75 | 3.71 | -0.05 | -1.33% | 3.71 | 3.77 | 58561 | 2186.89 | 0.44% |
| 2024-03-22 | 3.80 | 3.76 | -0.04 | -1.05% | 3.75 | 3.81 | 72094 | 2715.41 | 0.54% |
| 2024-03-21 | 3.81 | 3.80 | -0.01 | -0.26% | 3.79 | 3.83 | 37524 | 1427.93 | 0.28% |
| 2024-03-20 | 3.80 | 3.81 | 0.00 | 0.00% | 3.78 | 3.83 | 37646 | 1432.85 | 0.28% |
| 2024-03-19 | 3.83 | 3.81 | -0.02 | -0.52% | 3.81 | 3.84 | 52589 | 2009.70 | 0.39% |
| 2024-03-18 | 3.84 | 3.83 | 0.01 | 0.26% | 3.81 | 3.84 | 61746 | 2360.85 | 0.46% |
| 2024-03-15 | 3.83 | 3.82 | -0.01 | -0.26% | 3.78 | 3.85 | 120373 | 4584.18 | 0.90% |
| 2024-03-14 | 3.83 | 3.83 | -0.03 | -0.78% | 3.82 | 3.87 | 70860 | 2721.99 | 0.53% |
| 2024-03-13 | 3.87 | 3.86 | -0.03 | -0.77% | 3.85 | 3.88 | 53717 | 2075.02 | 0.40% |
| 2024-03-12 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.90 | 52528 | 2043.15 | 0.39% |
| 2024-03-11 | 3.85 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 59459 | 2300.69 | 0.44% |
| 2024-03-08 | 3.81 | 3.86 | 0.06 | 1.58% | 3.79 | 3.86 | 56284 | 2158.57 | 0.42% |
| 2024-03-07 | 3.80 | 3.80 | -0.01 | -0.26% | 3.80 | 3.84 | 47408 | 1809.84 | 0.35% |
| 2024-03-06 | 3.79 | 3.81 | 0.04 | 1.06% | 3.77 | 3.82 | 59571 | 2266.07 | 0.44% |
| 2024-03-05 | 3.79 | 3.77 | -0.02 | -0.53% | 3.77 | 3.79 | 37945 | 1434.00 | 0.28% |
| 2024-03-04 | 3.81 | 3.79 | 0.00 | 0.00% | 3.76 | 3.81 | 57686 | 2182.27 | 0.43% |
| 2024-03-01 | 3.79 | 3.79 | 0.00 | 0.00% | 3.75 | 3.81 | 60689 | 2295.07 | 0.45% |
| 2024-02-29 | 3.70 | 3.79 | 0.07 | 1.88% | 3.70 | 3.79 | 82483 | 3089.00 | 0.62% |
| 2024-02-28 | 3.79 | 3.72 | -0.07 | -1.85% | 3.72 | 3.84 | 106015 | 4006.24 | 0.79% |
| 2024-02-27 | 3.75 | 3.79 | 0.03 | 0.80% | 3.73 | 3.80 | 45474 | 1713.47 | 0.34% |
| 2024-02-26 | 3.78 | 3.76 | -0.03 | -0.79% | 3.75 | 3.80 | 76361 | 2878.05 | 0.57% |
| 2024-02-23 | 3.75 | 3.79 | 0.05 | 1.34% | 3.74 | 3.80 | 48775 | 1836.59 | 0.36% |
| 2024-02-22 | 3.71 | 3.74 | 0.03 | 0.81% | 3.69 | 3.76 | 60803 | 2267.85 | 0.45% |
| 2024-02-21 | 3.67 | 3.71 | 0.04 | 1.09% | 3.65 | 3.75 | 87934 | 3262.89 | 0.66% |
| 2024-02-20 | 3.69 | 3.67 | -0.01 | -0.27% | 3.64 | 3.69 | 59905 | 2196.49 | 0.45% |
| 2024-02-19 | 3.68 | 3.68 | 0.02 | 0.55% | 3.66 | 3.71 | 114961 | 4236.96 | 0.86% |
| 2024-02-08 | 3.54 | 3.66 | 0.12 | 3.39% | 3.49 | 3.67 | 114720 | 4098.68 | 0.86% |
| 2024-02-07 | 3.56 | 3.54 | -0.02 | -0.56% | 3.51 | 3.62 | 82178 | 2925.73 | 0.61% |
| 2024-02-06 | 3.40 | 3.56 | 0.14 | 4.09% | 3.32 | 3.61 | 93631 | 3257.38 | 0.70% |
| 2024-02-05 | 3.59 | 3.42 | -0.17 | -4.74% | 3.37 | 3.59 | 127024 | 4382.27 | 0.95% |
| 2024-02-02 | 3.60 | 3.59 | -0.04 | -1.10% | 3.50 | 3.68 | 103136 | 3716.78 | 0.77% |
| 2024-02-01 | 3.75 | 3.63 | -0.08 | -2.16% | 3.59 | 3.75 | 79322 | 2888.16 | 0.59% |
| 2024-01-31 | 3.79 | 3.71 | -0.06 | -1.59% | 3.68 | 3.81 | 60502 | 2258.12 | 0.45% |
| 2024-01-30 | 3.82 | 3.77 | -0.06 | -1.57% | 3.77 | 3.87 | 72111 | 2758.56 | 0.54% |