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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 3.99 | 3.93 | -0.06 | -1.50% | 3.92 | 4.00 | 97460 | 3857.67 | 1.81% |
| 2024-05-17 | 4.01 | 3.99 | -0.03 | -0.75% | 3.92 | 4.01 | 113455 | 4498.51 | 2.11% |
| 2024-05-16 | 3.90 | 4.02 | 0.14 | 3.61% | 3.90 | 4.04 | 151057 | 6020.83 | 2.80% |
| 2024-05-15 | 3.85 | 3.88 | 0.03 | 0.78% | 3.83 | 3.96 | 94893 | 3697.00 | 1.76% |
| 2024-05-14 | 3.74 | 3.85 | 0.11 | 2.94% | 3.74 | 3.87 | 104445 | 3986.89 | 1.94% |
| 2024-05-13 | 3.85 | 3.74 | -0.14 | -3.61% | 3.70 | 3.85 | 138247 | 5211.67 | 2.57% |
| 2024-05-10 | 3.96 | 3.88 | -0.08 | -2.02% | 3.86 | 3.99 | 109456 | 4285.20 | 2.03% |
| 2024-05-09 | 3.89 | 3.96 | 0.02 | 0.51% | 3.89 | 3.99 | 132401 | 5244.57 | 2.46% |
| 2024-05-08 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 4.11 | 240868 | 9540.91 | 4.47% |
| 2024-05-07 | 3.90 | 3.90 | -0.02 | -0.51% | 3.88 | 3.94 | 84360 | 3290.05 | 1.57% |
| 2024-05-06 | 3.87 | 3.92 | 0.11 | 2.89% | 3.82 | 3.92 | 118773 | 4612.15 | 2.21% |
| 2024-04-30 | 3.87 | 3.81 | -0.07 | -1.80% | 3.73 | 3.89 | 130906 | 4980.98 | 2.43% |
| 2024-04-29 | 3.74 | 3.88 | 0.17 | 4.58% | 3.74 | 3.90 | 150863 | 5798.87 | 2.80% |
| 2024-04-26 | 3.64 | 3.71 | 0.07 | 1.92% | 3.62 | 3.73 | 126018 | 4633.08 | 2.34% |
| 2024-04-25 | 3.54 | 3.64 | 0.07 | 1.96% | 3.52 | 3.66 | 96032 | 3477.67 | 1.78% |
| 2024-04-24 | 3.50 | 3.57 | 0.08 | 2.29% | 3.48 | 3.57 | 95746 | 3383.76 | 1.78% |
| 2024-04-23 | 3.54 | 3.49 | -0.02 | -0.57% | 3.47 | 3.56 | 110181 | 3877.10 | 2.05% |
| 2024-04-22 | 3.58 | 3.51 | -0.10 | -2.77% | 3.41 | 3.61 | 154670 | 5437.87 | 2.87% |
| 2024-04-19 | 3.66 | 3.61 | -0.09 | -2.43% | 3.60 | 3.78 | 150902 | 5515.27 | 2.80% |
| 2024-04-18 | 3.71 | 3.70 | -0.03 | -0.80% | 3.59 | 3.79 | 209738 | 7749.11 | 3.89% |
| 2024-04-17 | 3.35 | 3.73 | 0.11 | 3.04% | 3.35 | 3.80 | 290821 | 10704.92 | 5.40% |
| 2024-04-16 | 3.80 | 3.62 | -0.40 | -9.95% | 3.62 | 3.82 | 130920 | 4787.37 | 2.43% |
| 2024-04-15 | 4.40 | 4.02 | -0.45 | -10.07% | 4.02 | 4.42 | 377845 | 15597.58 | 7.01% |
| 2024-04-12 | 4.54 | 4.47 | 0.01 | 0.22% | 4.41 | 4.62 | 319035 | 14366.81 | 5.92% |
| 2024-04-11 | 4.34 | 4.46 | -0.10 | -2.19% | 4.33 | 4.68 | 416606 | 18774.94 | 7.73% |
| 2024-04-10 | 4.52 | 4.56 | 0.16 | 3.64% | 4.29 | 4.80 | 615161 | 27779.62 | 11.42% |
| 2024-04-09 | 4.25 | 4.40 | -0.17 | -3.72% | 4.20 | 4.47 | 566500 | 24525.54 | 10.52% |
| 2024-04-08 | 5.18 | 4.57 | -0.14 | -2.97% | 4.45 | 5.18 | 889682 | 42998.38 | 16.52% |
| 2024-04-03 | 4.27 | 4.71 | 0.43 | 10.05% | 4.21 | 4.71 | 258079 | 11540.04 | 4.79% |
| 2024-04-02 | 4.22 | 4.28 | 0.07 | 1.66% | 4.21 | 4.31 | 144861 | 6193.00 | 2.69% |
| 2024-04-01 | 4.11 | 4.21 | 0.12 | 2.93% | 4.11 | 4.21 | 92667 | 3849.96 | 1.72% |
| 2024-03-29 | 4.05 | 4.09 | 0.04 | 0.99% | 4.02 | 4.10 | 83250 | 3381.86 | 1.55% |
| 2024-03-28 | 4.00 | 4.05 | 0.05 | 1.25% | 3.97 | 4.08 | 107579 | 4349.96 | 2.00% |
| 2024-03-27 | 4.12 | 4.00 | -0.13 | -3.15% | 3.99 | 4.15 | 105841 | 4303.76 | 1.96% |
| 2024-03-26 | 4.10 | 4.13 | 0.04 | 0.98% | 4.04 | 4.17 | 110664 | 4537.41 | 2.05% |
| 2024-03-25 | 4.19 | 4.09 | -0.13 | -3.08% | 4.08 | 4.25 | 156538 | 6516.57 | 2.91% |
| 2024-03-22 | 4.40 | 4.22 | -0.18 | -4.09% | 4.21 | 4.40 | 251633 | 10713.48 | 4.67% |
| 2024-03-21 | 4.23 | 4.40 | 0.19 | 4.51% | 4.19 | 4.42 | 218173 | 9383.38 | 4.05% |
| 2024-03-20 | 4.13 | 4.21 | 0.09 | 2.18% | 4.10 | 4.21 | 113435 | 4718.58 | 2.11% |
| 2024-03-19 | 4.11 | 4.12 | 0.01 | 0.24% | 4.08 | 4.17 | 131881 | 5438.59 | 2.45% |
| 2024-03-18 | 4.06 | 4.11 | 0.05 | 1.23% | 4.04 | 4.11 | 119661 | 4876.52 | 2.22% |
| 2024-03-15 | 3.93 | 4.06 | 0.08 | 2.01% | 3.93 | 4.08 | 146239 | 5888.08 | 2.71% |
| 2024-03-14 | 4.03 | 3.98 | 0.02 | 0.51% | 3.89 | 4.07 | 152466 | 6068.23 | 2.83% |
| 2024-03-13 | 3.96 | 3.96 | -0.01 | -0.25% | 3.89 | 3.97 | 119330 | 4690.42 | 2.22% |
| 2024-03-12 | 3.86 | 3.97 | 0.11 | 2.85% | 3.84 | 3.98 | 222276 | 8728.27 | 4.13% |
| 2024-03-11 | 3.84 | 3.86 | 0.06 | 1.58% | 3.81 | 3.89 | 151035 | 5806.60 | 2.80% |
| 2024-03-08 | 3.86 | 3.80 | -0.03 | -0.78% | 3.73 | 3.89 | 125688 | 4755.50 | 2.33% |
| 2024-03-07 | 3.80 | 3.83 | 0.05 | 1.32% | 3.77 | 3.96 | 202871 | 7808.06 | 3.77% |
| 2024-03-06 | 3.71 | 3.78 | 0.05 | 1.34% | 3.71 | 3.84 | 129377 | 4883.83 | 2.40% |
| 2024-03-05 | 3.80 | 3.73 | -0.12 | -3.12% | 3.71 | 3.82 | 113959 | 4281.59 | 2.12% |
| 2024-03-04 | 3.80 | 3.85 | 0.05 | 1.32% | 3.72 | 3.87 | 155811 | 5917.83 | 2.89% |
| 2024-03-01 | 3.85 | 3.80 | 0.00 | 0.00% | 3.73 | 3.88 | 157123 | 5968.18 | 2.92% |
| 2024-02-29 | 3.62 | 3.80 | 0.09 | 2.43% | 3.60 | 3.84 | 214706 | 8062.80 | 3.99% |
| 2024-02-28 | 4.07 | 3.71 | -0.41 | -9.95% | 3.71 | 4.15 | 351072 | 13859.17 | 6.52% |
| 2024-02-27 | 3.89 | 4.12 | 0.20 | 5.10% | 3.89 | 4.17 | 268093 | 10866.73 | 4.98% |
| 2024-02-26 | 3.84 | 3.92 | 0.08 | 2.08% | 3.73 | 4.02 | 255632 | 9962.68 | 4.75% |
| 2024-02-23 | 3.67 | 3.84 | 0.18 | 4.92% | 3.63 | 3.85 | 191854 | 7166.54 | 3.56% |
| 2024-02-22 | 3.51 | 3.66 | 0.12 | 3.39% | 3.50 | 3.67 | 150415 | 5432.25 | 2.79% |
| 2024-02-21 | 3.47 | 3.54 | 0.07 | 2.02% | 3.39 | 3.68 | 204919 | 7330.22 | 3.80% |
| 2024-02-20 | 3.38 | 3.47 | 0.07 | 2.06% | 3.30 | 3.47 | 167807 | 5720.68 | 3.12% |
| 2024-02-19 | 3.22 | 3.40 | 0.25 | 7.94% | 3.16 | 3.40 | 317423 | 10549.98 | 5.89% |