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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.39 | 4.31 | -0.09 | -2.05% | 4.30 | 4.41 | 518616 | 22531.10 | 0.61% |
| 2024-05-13 | 4.43 | 4.40 | -0.02 | -0.45% | 4.38 | 4.54 | 643285 | 28551.31 | 0.76% |
| 2024-05-10 | 4.35 | 4.42 | 0.06 | 1.38% | 4.34 | 4.44 | 386200 | 16971.20 | 0.46% |
| 2024-05-09 | 4.30 | 4.36 | 0.06 | 1.40% | 4.29 | 4.37 | 383078 | 16633.49 | 0.45% |
| 2024-05-08 | 4.31 | 4.30 | -0.01 | -0.23% | 4.25 | 4.33 | 390614 | 16781.72 | 0.46% |
| 2024-05-07 | 4.27 | 4.31 | 0.04 | 0.94% | 4.24 | 4.36 | 554498 | 23849.37 | 0.66% |
| 2024-05-06 | 4.22 | 4.27 | 0.06 | 1.43% | 4.18 | 4.29 | 483637 | 20520.46 | 0.57% |
| 2024-04-30 | 4.16 | 4.21 | 0.05 | 1.20% | 4.15 | 4.26 | 455865 | 19237.73 | 0.54% |
| 2024-04-29 | 4.10 | 4.16 | 0.05 | 1.22% | 4.08 | 4.18 | 501499 | 20753.00 | 0.59% |
| 2024-04-26 | 4.04 | 4.11 | 0.17 | 4.31% | 4.03 | 4.12 | 779439 | 31790.66 | 0.92% |
| 2024-04-25 | 3.93 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 218668 | 8639.94 | 0.26% |
| 2024-04-24 | 3.94 | 3.95 | 0.02 | 0.51% | 3.88 | 3.96 | 237980 | 9345.45 | 0.28% |
| 2024-04-23 | 3.95 | 3.93 | -0.03 | -0.76% | 3.89 | 3.98 | 391117 | 15386.96 | 0.46% |
| 2024-04-22 | 4.02 | 3.96 | -0.07 | -1.74% | 3.95 | 4.06 | 376570 | 15047.17 | 0.45% |
| 2024-04-19 | 3.93 | 4.03 | 0.09 | 2.28% | 3.93 | 4.08 | 498961 | 20086.07 | 0.59% |
| 2024-04-18 | 3.90 | 3.94 | 0.04 | 1.03% | 3.89 | 3.97 | 369747 | 14548.46 | 0.44% |
| 2024-04-17 | 3.89 | 3.90 | 0.01 | 0.26% | 3.86 | 3.93 | 398107 | 15513.94 | 0.47% |
| 2024-04-16 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.95 | 449402 | 17607.98 | 0.53% |
| 2024-04-15 | 3.88 | 3.91 | 0.05 | 1.30% | 3.84 | 3.94 | 382236 | 14927.84 | 0.45% |
| 2024-04-12 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.90 | 269623 | 10441.08 | 0.32% |
| 2024-04-11 | 3.83 | 3.86 | 0.03 | 0.78% | 3.80 | 3.89 | 342013 | 13208.91 | 0.41% |
| 2024-04-10 | 3.85 | 3.83 | -0.01 | -0.26% | 3.81 | 3.85 | 253659 | 9724.32 | 0.30% |
| 2024-04-09 | 3.79 | 3.84 | 0.05 | 1.32% | 3.78 | 3.85 | 259360 | 9925.18 | 0.31% |
| 2024-04-08 | 3.83 | 3.79 | -0.03 | -0.79% | 3.79 | 3.85 | 316942 | 12115.88 | 0.38% |
| 2024-04-03 | 3.79 | 3.82 | 0.03 | 0.79% | 3.78 | 3.83 | 261483 | 9955.31 | 0.31% |
| 2024-04-02 | 3.73 | 3.79 | 0.06 | 1.61% | 3.72 | 3.80 | 312285 | 11795.83 | 0.37% |
| 2024-04-01 | 3.69 | 3.73 | 0.04 | 1.08% | 3.68 | 3.74 | 234063 | 8697.97 | 0.28% |
| 2024-03-29 | 3.64 | 3.69 | 0.04 | 1.10% | 3.64 | 3.69 | 171419 | 6282.19 | 0.20% |
| 2024-03-28 | 3.62 | 3.65 | 0.02 | 0.55% | 3.62 | 3.68 | 212455 | 7760.97 | 0.25% |
| 2024-03-27 | 3.69 | 3.63 | -0.06 | -1.63% | 3.62 | 3.70 | 205589 | 7524.47 | 0.24% |
| 2024-03-26 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.71 | 226241 | 8338.68 | 0.27% |
| 2024-03-25 | 3.72 | 3.68 | -0.04 | -1.08% | 3.68 | 3.74 | 256683 | 9510.52 | 0.30% |
| 2024-03-22 | 3.80 | 3.72 | -0.09 | -2.36% | 3.72 | 3.81 | 318442 | 11939.55 | 0.38% |
| 2024-03-21 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.85 | 241283 | 9217.02 | 0.29% |
| 2024-03-20 | 3.85 | 3.85 | 0.01 | 0.26% | 3.83 | 3.86 | 167631 | 6438.99 | 0.20% |
| 2024-03-19 | 3.86 | 3.84 | -0.03 | -0.78% | 3.84 | 3.89 | 241008 | 9309.99 | 0.29% |
| 2024-03-18 | 3.85 | 3.87 | 0.02 | 0.52% | 3.83 | 3.87 | 231023 | 8905.33 | 0.27% |
| 2024-03-15 | 3.83 | 3.85 | 0.01 | 0.26% | 3.81 | 3.86 | 230156 | 8823.01 | 0.27% |
| 2024-03-14 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.87 | 242419 | 9318.18 | 0.29% |
| 2024-03-13 | 3.88 | 3.84 | -0.05 | -1.29% | 3.82 | 3.88 | 329622 | 12697.24 | 0.39% |
| 2024-03-12 | 3.91 | 3.89 | -0.03 | -0.77% | 3.87 | 3.92 | 241857 | 9407.29 | 0.29% |
| 2024-03-11 | 3.92 | 3.92 | 0.01 | 0.26% | 3.85 | 3.92 | 306522 | 11896.86 | 0.36% |
| 2024-03-08 | 3.86 | 3.91 | 0.06 | 1.56% | 3.86 | 3.92 | 362923 | 14112.92 | 0.43% |
| 2024-03-07 | 3.84 | 3.85 | 0.01 | 0.26% | 3.83 | 3.90 | 312906 | 12122.64 | 0.37% |
| 2024-03-06 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.88 | 234854 | 9027.26 | 0.28% |
| 2024-03-05 | 3.85 | 3.85 | -0.02 | -0.52% | 3.83 | 3.88 | 277683 | 10694.93 | 0.33% |
| 2024-03-04 | 3.88 | 3.87 | -0.02 | -0.51% | 3.83 | 3.89 | 272934 | 10549.07 | 0.32% |
| 2024-03-01 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 287230 | 11191.91 | 0.34% |
| 2024-02-29 | 3.81 | 3.89 | 0.07 | 1.83% | 3.80 | 3.89 | 370782 | 14316.17 | 0.44% |
| 2024-02-28 | 3.85 | 3.82 | -0.03 | -0.78% | 3.82 | 3.91 | 484611 | 18758.56 | 0.57% |
| 2024-02-27 | 3.79 | 3.85 | 0.02 | 0.52% | 3.78 | 3.85 | 356192 | 13580.58 | 0.42% |
| 2024-02-26 | 3.85 | 3.83 | -0.02 | -0.52% | 3.80 | 3.92 | 428913 | 16493.63 | 0.51% |
| 2024-02-23 | 3.84 | 3.85 | 0.02 | 0.52% | 3.80 | 3.85 | 363792 | 13912.81 | 0.43% |
| 2024-02-22 | 3.84 | 3.83 | -0.01 | -0.26% | 3.80 | 3.86 | 335179 | 12838.04 | 0.40% |
| 2024-02-21 | 3.87 | 3.84 | -0.03 | -0.78% | 3.84 | 3.94 | 441652 | 17147.15 | 0.52% |
| 2024-02-20 | 3.88 | 3.87 | 0.01 | 0.26% | 3.84 | 3.89 | 288495 | 11168.00 | 0.34% |
| 2024-02-19 | 4.00 | 3.86 | -0.06 | -1.53% | 3.85 | 4.00 | 592935 | 23030.47 | 0.70% |
| 2024-02-08 | 3.93 | 3.92 | 0.00 | 0.00% | 3.91 | 4.14 | 942169 | 38080.95 | 1.12% |
| 2024-02-07 | 3.72 | 3.92 | 0.20 | 5.38% | 3.69 | 3.92 | 844628 | 32494.50 | 1.00% |
| 2024-02-06 | 3.39 | 3.72 | 0.29 | 8.45% | 3.36 | 3.75 | 534147 | 19266.40 | 0.63% |
| 2024-02-05 | 3.41 | 3.43 | -0.02 | -0.58% | 3.26 | 3.50 | 463137 | 15711.47 | 0.55% |