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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.02 | 4.06 | 0.04 | 1.00% | 3.99 | 4.07 | 145024 | 5862.33 | 1.17% |
| 2024-05-08 | 3.94 | 4.02 | 0.08 | 2.03% | 3.92 | 4.13 | 313373 | 12705.65 | 2.53% |
| 2024-05-07 | 3.96 | 3.94 | -0.02 | -0.51% | 3.92 | 3.97 | 93300 | 3673.50 | 0.75% |
| 2024-05-06 | 3.94 | 3.96 | 0.05 | 1.28% | 3.93 | 3.99 | 121864 | 4823.61 | 0.98% |
| 2024-04-30 | 3.90 | 3.91 | 0.01 | 0.26% | 3.89 | 3.94 | 99212 | 3876.81 | 0.80% |
| 2024-04-29 | 3.86 | 3.90 | 0.06 | 1.56% | 3.82 | 3.90 | 121263 | 4701.10 | 0.98% |
| 2024-04-26 | 3.83 | 3.84 | 0.01 | 0.26% | 3.78 | 3.86 | 96845 | 3698.13 | 0.78% |
| 2024-04-25 | 3.77 | 3.83 | 0.05 | 1.32% | 3.75 | 3.85 | 76113 | 2905.31 | 0.61% |
| 2024-04-24 | 3.75 | 3.78 | 0.04 | 1.07% | 3.74 | 3.79 | 56012 | 2108.18 | 0.45% |
| 2024-04-23 | 3.76 | 3.74 | 0.00 | 0.00% | 3.73 | 3.77 | 65381 | 2452.86 | 0.53% |
| 2024-04-22 | 3.81 | 3.74 | -0.09 | -2.35% | 3.73 | 3.84 | 88866 | 3353.06 | 0.72% |
| 2024-04-19 | 3.78 | 3.83 | 0.04 | 1.06% | 3.77 | 3.91 | 123525 | 4756.46 | 1.00% |
| 2024-04-18 | 3.80 | 3.79 | -0.02 | -0.52% | 3.77 | 3.85 | 97255 | 3695.79 | 0.78% |
| 2024-04-17 | 3.66 | 3.81 | 0.15 | 4.10% | 3.66 | 3.81 | 107704 | 4045.25 | 0.87% |
| 2024-04-16 | 3.83 | 3.66 | -0.19 | -4.94% | 3.66 | 3.85 | 164629 | 6156.56 | 1.33% |
| 2024-04-15 | 3.90 | 3.85 | -0.03 | -0.77% | 3.78 | 3.93 | 147140 | 5682.07 | 1.19% |
| 2024-04-12 | 3.89 | 3.88 | -0.02 | -0.51% | 3.88 | 3.94 | 71686 | 2801.90 | 0.58% |
| 2024-04-11 | 3.84 | 3.90 | 0.06 | 1.56% | 3.81 | 3.95 | 107586 | 4191.56 | 0.87% |
| 2024-04-10 | 3.87 | 3.84 | -0.03 | -0.78% | 3.81 | 3.89 | 87115 | 3354.52 | 0.70% |
| 2024-04-09 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.90 | 83146 | 3225.25 | 0.67% |
| 2024-04-08 | 3.90 | 3.90 | -0.04 | -1.02% | 3.89 | 3.96 | 116791 | 4586.19 | 0.94% |
| 2024-04-03 | 3.93 | 3.94 | 0.03 | 0.77% | 3.89 | 3.96 | 137711 | 5400.12 | 1.11% |
| 2024-04-02 | 3.82 | 3.91 | 0.09 | 2.36% | 3.81 | 3.92 | 148645 | 5763.05 | 1.20% |
| 2024-04-01 | 3.77 | 3.82 | 0.06 | 1.60% | 3.77 | 3.82 | 108829 | 4132.51 | 0.88% |
| 2024-03-29 | 3.68 | 3.76 | 0.10 | 2.73% | 3.67 | 3.77 | 125125 | 4676.21 | 1.01% |
| 2024-03-28 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.68 | 72246 | 2637.71 | 0.58% |
| 2024-03-27 | 3.69 | 3.63 | -0.04 | -1.09% | 3.63 | 3.69 | 68880 | 2522.03 | 0.56% |
| 2024-03-26 | 3.67 | 3.67 | -0.01 | -0.27% | 3.64 | 3.70 | 71720 | 2633.15 | 0.58% |
| 2024-03-25 | 3.72 | 3.68 | -0.03 | -0.81% | 3.68 | 3.75 | 75594 | 2807.35 | 0.61% |
| 2024-03-22 | 3.76 | 3.71 | -0.05 | -1.33% | 3.69 | 3.77 | 83127 | 3093.40 | 0.67% |
| 2024-03-21 | 3.76 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 91033 | 3422.11 | 0.73% |
| 2024-03-20 | 3.74 | 3.76 | 0.01 | 0.27% | 3.73 | 3.76 | 60983 | 2286.73 | 0.49% |
| 2024-03-19 | 3.77 | 3.75 | -0.02 | -0.53% | 3.73 | 3.78 | 92315 | 3465.90 | 0.74% |
| 2024-03-18 | 3.74 | 3.77 | 0.02 | 0.53% | 3.73 | 3.79 | 99340 | 3744.51 | 0.80% |
| 2024-03-15 | 3.71 | 3.75 | 0.02 | 0.54% | 3.68 | 3.75 | 126888 | 4715.74 | 1.02% |
| 2024-03-14 | 3.67 | 3.73 | 0.06 | 1.63% | 3.66 | 3.80 | 211582 | 7890.25 | 1.71% |
| 2024-03-13 | 3.71 | 3.67 | -0.04 | -1.08% | 3.66 | 3.71 | 65551 | 2411.64 | 0.53% |
| 2024-03-12 | 3.69 | 3.71 | 0.02 | 0.54% | 3.66 | 3.72 | 88501 | 3269.40 | 0.71% |
| 2024-03-11 | 3.65 | 3.69 | 0.04 | 1.10% | 3.64 | 3.69 | 89857 | 3296.26 | 0.72% |
| 2024-03-08 | 3.64 | 3.65 | 0.01 | 0.27% | 3.59 | 3.66 | 74651 | 2705.92 | 0.60% |
| 2024-03-07 | 3.63 | 3.64 | 0.01 | 0.28% | 3.60 | 3.68 | 91096 | 3326.81 | 0.73% |
| 2024-03-06 | 3.62 | 3.63 | 0.01 | 0.28% | 3.59 | 3.64 | 60387 | 2187.91 | 0.49% |
| 2024-03-05 | 3.69 | 3.62 | -0.06 | -1.63% | 3.61 | 3.69 | 92639 | 3374.11 | 0.75% |
| 2024-03-04 | 3.70 | 3.68 | -0.03 | -0.81% | 3.64 | 3.72 | 67696 | 2488.10 | 0.55% |
| 2024-03-01 | 3.70 | 3.71 | 0.00 | 0.00% | 3.67 | 3.73 | 79458 | 2936.56 | 0.64% |
| 2024-02-29 | 3.63 | 3.71 | 0.08 | 2.20% | 3.62 | 3.71 | 96102 | 3527.22 | 0.77% |
| 2024-02-28 | 3.78 | 3.63 | -0.14 | -3.71% | 3.63 | 3.84 | 160951 | 6029.08 | 1.30% |
| 2024-02-27 | 3.70 | 3.77 | 0.05 | 1.34% | 3.69 | 3.78 | 95987 | 3594.74 | 0.77% |
| 2024-02-26 | 3.73 | 3.72 | 0.00 | 0.00% | 3.69 | 3.75 | 92959 | 3455.24 | 0.75% |
| 2024-02-23 | 3.69 | 3.72 | 0.03 | 0.81% | 3.67 | 3.73 | 106457 | 3935.85 | 0.86% |
| 2024-02-22 | 3.67 | 3.69 | 0.02 | 0.54% | 3.65 | 3.70 | 66642 | 2451.75 | 0.54% |
| 2024-02-21 | 3.63 | 3.67 | 0.03 | 0.82% | 3.61 | 3.74 | 124589 | 4595.85 | 1.00% |
| 2024-02-20 | 3.63 | 3.64 | 0.01 | 0.28% | 3.57 | 3.66 | 75515 | 2733.09 | 0.61% |
| 2024-02-19 | 3.63 | 3.63 | 0.03 | 0.83% | 3.58 | 3.70 | 148244 | 5389.36 | 1.19% |
| 2024-02-08 | 3.45 | 3.60 | 0.16 | 4.65% | 3.44 | 3.62 | 144560 | 5100.57 | 1.17% |
| 2024-02-07 | 3.48 | 3.44 | -0.03 | -0.86% | 3.39 | 3.51 | 111092 | 3824.95 | 0.90% |
| 2024-02-06 | 3.23 | 3.47 | 0.16 | 4.83% | 3.19 | 3.55 | 148664 | 4973.46 | 1.20% |
| 2024-02-05 | 3.54 | 3.31 | -0.23 | -6.50% | 3.25 | 3.54 | 146063 | 4886.62 | 1.18% |
| 2024-02-02 | 3.63 | 3.54 | -0.09 | -2.48% | 3.46 | 3.68 | 122562 | 4390.08 | 0.99% |
| 2024-02-01 | 3.66 | 3.63 | -0.04 | -1.09% | 3.57 | 3.69 | 117146 | 4259.09 | 0.94% |
| 2024-01-31 | 3.78 | 3.67 | -0.11 | -2.91% | 3.66 | 3.79 | 106446 | 3951.61 | 0.86% |
| 2024-01-30 | 3.83 | 3.78 | -0.09 | -2.33% | 3.77 | 3.87 | 82932 | 3178.65 | 0.67% |