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 | 4.12 | 4.02 | -0.07 | -1.71% | 4.00 | 4.15 | 295892 | 12033.28 | 2.93% |
| 2024-05-07 | 4.11 | 4.09 | -0.02 | -0.49% | 4.00 | 4.12 | 264040 | 10720.92 | 2.62% |
| 2024-05-06 | 4.00 | 4.11 | 0.16 | 4.05% | 4.00 | 4.23 | 623595 | 25763.01 | 6.18% |
| 2024-04-30 | 3.88 | 3.95 | 0.06 | 1.54% | 3.87 | 3.99 | 297345 | 11678.94 | 2.95% |
| 2024-04-29 | 3.79 | 3.89 | 0.10 | 2.64% | 3.76 | 3.99 | 323075 | 12650.49 | 3.20% |
| 2024-04-26 | 3.76 | 3.79 | 0.07 | 1.88% | 3.73 | 3.82 | 134516 | 5094.40 | 1.33% |
| 2024-04-25 | 3.63 | 3.72 | 0.06 | 1.64% | 3.63 | 3.74 | 121067 | 4486.01 | 1.20% |
| 2024-04-24 | 3.59 | 3.66 | 0.06 | 1.67% | 3.57 | 3.68 | 104442 | 3799.07 | 1.04% |
| 2024-04-23 | 3.50 | 3.60 | 0.10 | 2.86% | 3.49 | 3.65 | 137701 | 4937.11 | 1.36% |
| 2024-04-22 | 3.58 | 3.50 | -0.07 | -1.96% | 3.50 | 3.62 | 103575 | 3663.33 | 1.03% |
| 2024-04-19 | 3.58 | 3.57 | -0.02 | -0.56% | 3.55 | 3.62 | 83338 | 2982.51 | 0.83% |
| 2024-04-18 | 3.65 | 3.59 | -0.07 | -1.91% | 3.58 | 3.67 | 109416 | 3964.08 | 1.08% |
| 2024-04-17 | 3.47 | 3.66 | 0.23 | 6.71% | 3.46 | 3.66 | 155258 | 5600.29 | 1.54% |
| 2024-04-16 | 3.66 | 3.43 | -0.25 | -6.79% | 3.42 | 3.66 | 203394 | 7178.90 | 2.02% |
| 2024-04-15 | 3.71 | 3.68 | -0.05 | -1.34% | 3.60 | 3.79 | 170678 | 6297.86 | 1.69% |
| 2024-04-12 | 3.83 | 3.73 | -0.08 | -2.10% | 3.71 | 3.83 | 126174 | 4745.79 | 1.25% |
| 2024-04-11 | 3.80 | 3.81 | 0.00 | 0.00% | 3.76 | 3.85 | 119781 | 4567.17 | 1.19% |
| 2024-04-10 | 3.91 | 3.81 | -0.12 | -3.05% | 3.78 | 3.92 | 165377 | 6339.30 | 1.64% |
| 2024-04-09 | 3.90 | 3.93 | 0.02 | 0.51% | 3.86 | 3.97 | 159784 | 6241.98 | 1.58% |
| 2024-04-08 | 3.91 | 3.91 | 0.03 | 0.77% | 3.83 | 3.97 | 246585 | 9668.64 | 2.44% |
| 2024-04-03 | 3.92 | 3.88 | -0.05 | -1.27% | 3.83 | 3.93 | 133407 | 5164.80 | 1.32% |
| 2024-04-02 | 3.92 | 3.93 | 0.00 | 0.00% | 3.90 | 3.97 | 166252 | 6532.57 | 1.65% |
| 2024-04-01 | 3.78 | 3.93 | 0.16 | 4.24% | 3.77 | 3.95 | 274046 | 10649.44 | 2.72% |
| 2024-03-29 | 3.70 | 3.77 | 0.06 | 1.62% | 3.69 | 3.87 | 196917 | 7428.28 | 1.95% |
| 2024-03-28 | 3.66 | 3.71 | 0.05 | 1.37% | 3.65 | 3.75 | 133983 | 4967.98 | 1.33% |
| 2024-03-27 | 3.81 | 3.66 | -0.16 | -4.19% | 3.66 | 3.81 | 172142 | 6401.32 | 1.71% |
| 2024-03-26 | 3.88 | 3.82 | -0.06 | -1.55% | 3.74 | 3.91 | 232421 | 8867.98 | 2.30% |
| 2024-03-25 | 3.89 | 3.88 | -0.03 | -0.77% | 3.87 | 4.05 | 344796 | 13649.86 | 3.42% |
| 2024-03-22 | 3.86 | 3.91 | 0.04 | 1.03% | 3.82 | 3.97 | 345324 | 13456.05 | 3.42% |
| 2024-03-21 | 3.89 | 3.87 | -0.01 | -0.26% | 3.83 | 3.90 | 126728 | 4892.63 | 1.26% |
| 2024-03-20 | 3.86 | 3.88 | 0.04 | 1.04% | 3.84 | 3.91 | 159839 | 6203.50 | 1.58% |
| 2024-03-19 | 3.88 | 3.84 | -0.05 | -1.29% | 3.83 | 3.90 | 149927 | 5790.59 | 1.49% |
| 2024-03-18 | 3.85 | 3.89 | 0.03 | 0.78% | 3.85 | 3.90 | 184622 | 7156.13 | 1.83% |
| 2024-03-15 | 3.81 | 3.86 | 0.04 | 1.05% | 3.75 | 3.86 | 188480 | 7187.58 | 1.87% |
| 2024-03-14 | 3.81 | 3.82 | -0.01 | -0.26% | 3.80 | 3.88 | 205154 | 7883.50 | 2.03% |
| 2024-03-13 | 3.86 | 3.83 | -0.05 | -1.29% | 3.81 | 3.88 | 169271 | 6517.25 | 1.68% |
| 2024-03-12 | 3.82 | 3.88 | 0.06 | 1.57% | 3.75 | 3.89 | 306833 | 11757.95 | 3.04% |
| 2024-03-11 | 3.67 | 3.82 | 0.14 | 3.80% | 3.65 | 3.82 | 278332 | 10440.59 | 2.76% |
| 2024-03-08 | 3.66 | 3.68 | 0.02 | 0.55% | 3.62 | 3.70 | 141842 | 5195.13 | 1.41% |
| 2024-03-07 | 3.71 | 3.66 | -0.05 | -1.35% | 3.66 | 3.74 | 192321 | 7110.09 | 1.91% |
| 2024-03-06 | 3.73 | 3.71 | -0.07 | -1.85% | 3.68 | 3.75 | 179253 | 6660.32 | 1.78% |
| 2024-03-05 | 3.73 | 3.78 | 0.01 | 0.27% | 3.68 | 3.85 | 274458 | 10322.31 | 2.72% |
| 2024-03-04 | 3.82 | 3.77 | -0.08 | -2.08% | 3.73 | 3.84 | 260060 | 9796.42 | 2.58% |
| 2024-03-01 | 3.69 | 3.85 | 0.15 | 4.05% | 3.69 | 3.93 | 509299 | 19586.79 | 5.05% |
| 2024-02-29 | 3.56 | 3.70 | 0.10 | 2.78% | 3.53 | 3.70 | 226065 | 8249.05 | 2.24% |
| 2024-02-28 | 3.81 | 3.60 | -0.20 | -5.26% | 3.58 | 3.88 | 337050 | 12678.93 | 3.34% |
| 2024-02-27 | 3.71 | 3.80 | 0.06 | 1.60% | 3.70 | 3.80 | 197811 | 7438.18 | 1.96% |
| 2024-02-26 | 3.76 | 3.74 | -0.03 | -0.80% | 3.71 | 3.80 | 225680 | 8453.72 | 2.24% |
| 2024-02-23 | 3.72 | 3.77 | 0.05 | 1.34% | 3.69 | 3.77 | 207291 | 7739.43 | 2.05% |
| 2024-02-22 | 3.66 | 3.72 | 0.04 | 1.09% | 3.62 | 3.73 | 221519 | 8173.94 | 2.20% |
| 2024-02-21 | 3.55 | 3.68 | 0.07 | 1.94% | 3.53 | 3.96 | 353193 | 13172.10 | 3.50% |
| 2024-02-20 | 3.56 | 3.61 | 0.04 | 1.12% | 3.46 | 3.64 | 188869 | 6755.55 | 1.87% |
| 2024-02-19 | 3.53 | 3.57 | 0.08 | 2.29% | 3.51 | 3.63 | 191399 | 6832.42 | 1.90% |
| 2024-02-08 | 3.33 | 3.49 | 0.23 | 7.06% | 3.31 | 3.50 | 202626 | 6901.44 | 2.01% |
| 2024-02-07 | 3.26 | 3.26 | -0.03 | -0.91% | 3.21 | 3.37 | 190194 | 6265.32 | 1.89% |
| 2024-02-06 | 3.10 | 3.29 | 0.12 | 3.79% | 2.91 | 3.40 | 262154 | 8332.18 | 2.60% |
| 2024-02-05 | 3.48 | 3.17 | -0.34 | -9.69% | 3.17 | 3.48 | 252035 | 8254.75 | 2.50% |
| 2024-02-02 | 3.67 | 3.51 | -0.17 | -4.62% | 3.37 | 3.76 | 265106 | 9429.73 | 2.63% |
| 2024-02-01 | 3.76 | 3.68 | -0.10 | -2.65% | 3.62 | 3.77 | 215499 | 7973.16 | 2.14% |
| 2024-01-31 | 3.93 | 3.78 | -0.17 | -4.30% | 3.76 | 3.97 | 226876 | 8773.68 | 2.25% |
| 2024-01-30 | 4.03 | 3.95 | -0.13 | -3.19% | 3.94 | 4.08 | 174349 | 6993.48 | 1.73% |