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 | 3.91 | 4.00 | 0.09 | 2.30% | 3.88 | 4.07 | 374957 | 15006.86 | 3.79% |
| 2024-05-07 | 3.93 | 3.91 | -0.02 | -0.51% | 3.85 | 3.94 | 147201 | 5721.47 | 1.49% |
| 2024-05-06 | 3.81 | 3.93 | 0.13 | 3.42% | 3.81 | 3.94 | 241924 | 9383.74 | 2.44% |
| 2024-04-30 | 3.89 | 3.80 | -0.10 | -2.56% | 3.76 | 3.91 | 195776 | 7476.94 | 1.98% |
| 2024-04-29 | 3.78 | 3.90 | 0.03 | 0.78% | 3.72 | 3.90 | 237705 | 9117.51 | 2.40% |
| 2024-04-26 | 3.83 | 3.87 | 0.00 | 0.00% | 3.76 | 3.88 | 180084 | 6889.62 | 1.82% |
| 2024-04-25 | 3.76 | 3.87 | 0.08 | 2.11% | 3.75 | 3.94 | 179927 | 6969.23 | 1.82% |
| 2024-04-24 | 3.80 | 3.79 | 0.04 | 1.07% | 3.72 | 3.80 | 115032 | 4323.79 | 1.16% |
| 2024-04-23 | 3.81 | 3.75 | -0.05 | -1.32% | 3.72 | 3.83 | 141993 | 5361.44 | 1.43% |
| 2024-04-22 | 3.93 | 3.80 | -0.20 | -5.00% | 3.78 | 3.96 | 270157 | 10357.53 | 2.73% |
| 2024-04-19 | 4.01 | 4.00 | -0.06 | -1.48% | 3.99 | 4.14 | 248073 | 10032.67 | 2.51% |
| 2024-04-18 | 4.10 | 4.06 | -0.05 | -1.22% | 4.05 | 4.30 | 327586 | 13587.44 | 3.31% |
| 2024-04-17 | 3.83 | 4.11 | 0.14 | 3.53% | 3.72 | 4.17 | 343842 | 13982.96 | 3.47% |
| 2024-04-16 | 4.41 | 3.97 | -0.44 | -9.98% | 3.97 | 4.42 | 469452 | 19173.90 | 4.74% |
| 2024-04-15 | 4.50 | 4.41 | -0.26 | -5.57% | 4.20 | 4.55 | 578537 | 25466.35 | 5.84% |
| 2024-04-12 | 4.56 | 4.67 | 0.11 | 2.41% | 4.45 | 4.75 | 829660 | 38029.65 | 8.38% |
| 2024-04-11 | 4.21 | 4.56 | 0.33 | 7.80% | 4.16 | 4.65 | 736059 | 33560.96 | 7.44% |
| 2024-04-10 | 4.30 | 4.23 | -0.08 | -1.86% | 4.20 | 4.37 | 243096 | 10406.27 | 2.46% |
| 2024-04-09 | 4.37 | 4.31 | -0.10 | -2.27% | 4.24 | 4.38 | 235568 | 10145.85 | 2.38% |
| 2024-04-08 | 4.32 | 4.41 | 0.07 | 1.61% | 4.25 | 4.50 | 394547 | 17406.94 | 3.99% |
| 2024-04-03 | 4.27 | 4.34 | 0.07 | 1.64% | 4.20 | 4.34 | 228892 | 9818.29 | 2.31% |
| 2024-04-02 | 4.19 | 4.27 | 0.05 | 1.18% | 4.19 | 4.32 | 202769 | 8660.42 | 2.05% |
| 2024-04-01 | 4.18 | 4.22 | 0.04 | 0.96% | 4.15 | 4.23 | 146750 | 6146.78 | 1.48% |
| 2024-03-29 | 4.09 | 4.18 | 0.07 | 1.70% | 4.08 | 4.18 | 140929 | 5854.78 | 1.42% |
| 2024-03-28 | 4.03 | 4.11 | 0.04 | 0.98% | 4.03 | 4.15 | 117855 | 4835.31 | 1.19% |
| 2024-03-27 | 4.21 | 4.07 | -0.14 | -3.33% | 4.06 | 4.24 | 136508 | 5662.17 | 1.38% |
| 2024-03-26 | 4.24 | 4.21 | 0.01 | 0.24% | 4.12 | 4.29 | 175411 | 7380.67 | 1.77% |
| 2024-03-25 | 4.32 | 4.20 | -0.16 | -3.67% | 4.20 | 4.38 | 203229 | 8731.71 | 2.05% |
| 2024-03-22 | 4.43 | 4.36 | -0.10 | -2.24% | 4.35 | 4.47 | 191545 | 8408.04 | 1.93% |
| 2024-03-21 | 4.47 | 4.46 | -0.04 | -0.89% | 4.42 | 4.48 | 208767 | 9275.86 | 2.11% |
| 2024-03-20 | 4.52 | 4.50 | -0.04 | -0.88% | 4.44 | 4.54 | 231775 | 10399.56 | 2.34% |
| 2024-03-19 | 4.56 | 4.54 | -0.01 | -0.22% | 4.50 | 4.64 | 385021 | 17617.54 | 3.89% |
| 2024-03-18 | 4.48 | 4.55 | 0.10 | 2.25% | 4.42 | 4.56 | 336167 | 15117.23 | 3.40% |
| 2024-03-15 | 4.46 | 4.45 | -0.04 | -0.89% | 4.35 | 4.48 | 250944 | 11058.89 | 2.53% |
| 2024-03-14 | 4.46 | 4.49 | 0.02 | 0.45% | 4.44 | 4.51 | 260366 | 11661.17 | 2.63% |
| 2024-03-13 | 4.47 | 4.47 | -0.02 | -0.45% | 4.40 | 4.50 | 258292 | 11502.69 | 2.61% |
| 2024-03-12 | 4.52 | 4.49 | -0.02 | -0.44% | 4.43 | 4.52 | 238322 | 10650.98 | 2.41% |
| 2024-03-11 | 4.55 | 4.51 | -0.02 | -0.44% | 4.45 | 4.57 | 262224 | 11759.74 | 2.65% |
| 2024-03-08 | 4.55 | 4.53 | -0.07 | -1.52% | 4.46 | 4.59 | 276513 | 12453.05 | 2.79% |
| 2024-03-07 | 4.52 | 4.60 | 0.05 | 1.10% | 4.52 | 4.85 | 482472 | 22598.02 | 4.87% |
| 2024-03-06 | 4.51 | 4.55 | -0.03 | -0.66% | 4.51 | 4.70 | 327412 | 15108.93 | 3.31% |
| 2024-03-05 | 4.71 | 4.58 | -0.17 | -3.58% | 4.53 | 4.72 | 420997 | 19349.93 | 4.25% |
| 2024-03-04 | 4.72 | 4.75 | -0.02 | -0.42% | 4.69 | 4.85 | 417577 | 19888.68 | 4.22% |
| 2024-03-01 | 4.66 | 4.77 | 0.06 | 1.27% | 4.58 | 4.94 | 627614 | 29983.57 | 6.34% |
| 2024-02-29 | 4.44 | 4.71 | 0.11 | 2.39% | 4.40 | 4.82 | 605409 | 28023.49 | 6.12% |
| 2024-02-28 | 4.64 | 4.60 | -0.06 | -1.29% | 4.59 | 5.00 | 747266 | 35399.04 | 7.55% |
| 2024-02-27 | 4.55 | 4.66 | 0.02 | 0.43% | 4.50 | 4.68 | 430804 | 19899.53 | 4.35% |
| 2024-02-26 | 4.65 | 4.64 | -0.07 | -1.49% | 4.50 | 4.70 | 488354 | 22468.46 | 4.93% |
| 2024-02-23 | 4.75 | 4.71 | 0.03 | 0.64% | 4.60 | 4.85 | 736628 | 34527.25 | 7.44% |
| 2024-02-22 | 4.20 | 4.68 | 0.43 | 10.12% | 4.17 | 4.68 | 689803 | 30895.52 | 6.97% |
| 2024-02-21 | 4.24 | 4.25 | -0.03 | -0.70% | 4.12 | 4.33 | 465925 | 19766.76 | 4.71% |
| 2024-02-20 | 4.10 | 4.28 | 0.19 | 4.65% | 4.01 | 4.50 | 632581 | 26970.03 | 6.39% |
| 2024-02-19 | 3.73 | 4.09 | 0.37 | 9.95% | 3.70 | 4.09 | 324366 | 12785.68 | 3.28% |
| 2024-02-08 | 3.49 | 3.72 | 0.25 | 7.20% | 3.37 | 3.76 | 365971 | 13040.17 | 3.70% |
| 2024-02-07 | 3.66 | 3.47 | -0.19 | -5.19% | 3.40 | 3.68 | 302258 | 10661.16 | 3.05% |
| 2024-02-06 | 3.63 | 3.66 | 0.05 | 1.39% | 3.37 | 3.78 | 293651 | 10435.28 | 2.97% |
| 2024-02-05 | 3.94 | 3.61 | -0.34 | -8.61% | 3.56 | 3.94 | 275616 | 10137.97 | 2.78% |
| 2024-02-02 | 4.09 | 3.95 | -0.17 | -4.13% | 3.81 | 4.19 | 220001 | 8829.05 | 2.22% |
| 2024-02-01 | 4.11 | 4.12 | -0.07 | -1.67% | 4.04 | 4.22 | 187453 | 7725.38 | 1.89% |
| 2024-01-31 | 4.45 | 4.19 | -0.24 | -5.42% | 4.14 | 4.47 | 293992 | 12595.84 | 2.97% |
| 2024-01-30 | 4.45 | 4.43 | -0.12 | -2.64% | 4.43 | 4.57 | 195298 | 8782.07 | 1.97% |