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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 3.82 | 3.86 | 0.04 | 1.05% | 3.77 | 4.00 | 72278 | 2831.81 | 2.03% |
| 2024-05-14 | 3.66 | 3.82 | 0.15 | 4.09% | 3.66 | 3.92 | 56200 | 2126.53 | 1.58% |
| 2024-05-13 | 3.86 | 3.67 | -0.19 | -4.92% | 3.65 | 3.86 | 60856 | 2253.69 | 1.71% |
| 2024-05-10 | 4.00 | 3.86 | -0.11 | -2.77% | 3.85 | 4.06 | 51230 | 2000.00 | 1.44% |
| 2024-05-09 | 3.97 | 3.97 | 0.02 | 0.51% | 3.94 | 4.05 | 39122 | 1565.60 | 1.10% |
| 2024-05-08 | 4.09 | 3.95 | -0.13 | -3.19% | 3.89 | 4.13 | 55234 | 2207.60 | 1.55% |
| 2024-05-07 | 4.16 | 4.08 | 0.00 | 0.00% | 3.98 | 4.25 | 86615 | 3518.90 | 2.44% |
| 2024-05-06 | 3.82 | 4.08 | 0.24 | 6.25% | 3.81 | 4.20 | 155419 | 6181.31 | 4.37% |
| 2024-04-30 | 4.13 | 3.84 | -0.35 | -8.35% | 3.77 | 4.35 | 159183 | 6168.95 | 4.48% |
| 2024-04-29 | 3.97 | 4.19 | 0.17 | 4.23% | 3.97 | 4.26 | 70993 | 2952.48 | 2.00% |
| 2024-04-26 | 3.97 | 4.02 | 0.01 | 0.25% | 3.95 | 4.10 | 41075 | 1656.03 | 1.16% |
| 2024-04-25 | 3.95 | 4.01 | 0.06 | 1.52% | 3.86 | 4.04 | 37480 | 1490.20 | 1.05% |
| 2024-04-24 | 3.82 | 3.95 | 0.14 | 3.67% | 3.80 | 3.98 | 34634 | 1351.13 | 0.97% |
| 2024-04-23 | 3.74 | 3.81 | 0.12 | 3.25% | 3.66 | 3.87 | 38575 | 1465.16 | 1.09% |
| 2024-04-22 | 3.77 | 3.69 | 0.00 | 0.00% | 3.54 | 3.77 | 35604 | 1292.64 | 1.00% |
| 2024-04-19 | 3.79 | 3.69 | -0.09 | -2.38% | 3.65 | 3.83 | 39191 | 1462.61 | 1.10% |
| 2024-04-18 | 3.89 | 3.78 | -0.11 | -2.83% | 3.69 | 3.93 | 61900 | 2358.89 | 1.74% |
| 2024-04-17 | 3.45 | 3.89 | 0.30 | 8.36% | 3.40 | 3.95 | 114505 | 4280.19 | 3.22% |
| 2024-04-16 | 3.70 | 3.59 | -0.40 | -10.03% | 3.59 | 3.96 | 29293 | 1065.66 | 0.82% |
| 2024-04-15 | 4.40 | 3.99 | -0.44 | -9.93% | 3.99 | 4.44 | 84025 | 3456.10 | 2.36% |
| 2024-04-12 | 4.41 | 4.43 | 0.02 | 0.45% | 4.41 | 4.61 | 42246 | 1894.94 | 1.19% |
| 2024-04-11 | 4.45 | 4.41 | -0.09 | -2.00% | 4.40 | 4.57 | 58620 | 2623.59 | 1.65% |
| 2024-04-10 | 4.72 | 4.50 | -0.21 | -4.46% | 4.46 | 4.75 | 76673 | 3480.03 | 2.16% |
| 2024-04-09 | 4.69 | 4.71 | 0.03 | 0.64% | 4.62 | 4.74 | 53673 | 2515.46 | 1.51% |
| 2024-04-08 | 5.02 | 4.68 | -0.32 | -6.40% | 4.62 | 5.04 | 95108 | 4519.92 | 2.68% |
| 2024-04-03 | 4.94 | 5.00 | 0.06 | 1.21% | 4.87 | 5.07 | 90759 | 4514.63 | 2.55% |
| 2024-04-02 | 4.93 | 4.94 | 0.04 | 0.82% | 4.85 | 5.03 | 88712 | 4377.60 | 2.50% |
| 2024-04-01 | 4.76 | 4.90 | 0.14 | 2.94% | 4.72 | 4.98 | 108680 | 5232.02 | 3.06% |
| 2024-03-29 | 4.81 | 4.76 | -0.11 | -2.26% | 4.68 | 4.86 | 105652 | 5022.69 | 2.97% |
| 2024-03-28 | 4.75 | 4.87 | 0.01 | 0.21% | 4.61 | 4.94 | 136284 | 6578.77 | 3.83% |
| 2024-03-27 | 4.79 | 4.86 | 0.00 | 0.00% | 4.79 | 5.23 | 140837 | 7017.01 | 3.96% |
| 2024-03-26 | 4.95 | 4.86 | -0.34 | -6.54% | 4.70 | 5.02 | 169811 | 8254.61 | 4.78% |
| 2024-03-25 | 4.97 | 5.20 | 0.17 | 3.38% | 4.68 | 5.32 | 261473 | 12929.31 | 7.36% |
| 2024-03-22 | 5.26 | 5.03 | -0.23 | -4.37% | 4.98 | 5.79 | 389488 | 21257.83 | 10.96% |
| 2024-03-21 | 4.78 | 5.26 | 0.48 | 10.04% | 4.67 | 5.26 | 192200 | 9510.15 | 5.41% |
| 2024-03-20 | 4.67 | 4.78 | 0.12 | 2.58% | 4.56 | 4.99 | 162602 | 7708.52 | 4.57% |
| 2024-03-19 | 4.54 | 4.66 | 0.13 | 2.87% | 4.51 | 4.71 | 93793 | 4346.48 | 2.64% |
| 2024-03-18 | 4.42 | 4.53 | 0.07 | 1.57% | 4.40 | 4.53 | 92692 | 4137.97 | 2.61% |
| 2024-03-15 | 4.25 | 4.46 | 0.17 | 3.96% | 4.24 | 4.51 | 103841 | 4576.58 | 2.92% |
| 2024-03-14 | 4.24 | 4.29 | 0.07 | 1.66% | 4.13 | 4.34 | 68184 | 2896.02 | 1.92% |
| 2024-03-13 | 4.34 | 4.22 | -0.07 | -1.63% | 4.16 | 4.34 | 57268 | 2425.80 | 1.61% |
| 2024-03-12 | 4.13 | 4.29 | 0.15 | 3.62% | 4.13 | 4.32 | 84412 | 3559.24 | 2.37% |
| 2024-03-11 | 4.02 | 4.14 | 0.12 | 2.99% | 3.98 | 4.14 | 74675 | 3056.64 | 2.10% |
| 2024-03-08 | 3.98 | 4.02 | 0.05 | 1.26% | 3.91 | 4.04 | 45255 | 1804.49 | 1.27% |
| 2024-03-07 | 4.01 | 3.97 | -0.04 | -1.00% | 3.96 | 4.11 | 83635 | 3374.34 | 2.35% |
| 2024-03-06 | 3.81 | 4.01 | 0.22 | 5.80% | 3.79 | 4.06 | 102115 | 4038.88 | 2.87% |
| 2024-03-05 | 3.99 | 3.79 | -0.19 | -4.77% | 3.79 | 3.99 | 62332 | 2402.40 | 1.75% |
| 2024-03-04 | 4.08 | 3.98 | -0.11 | -2.69% | 3.87 | 4.14 | 83945 | 3335.33 | 2.36% |
| 2024-03-01 | 4.08 | 4.09 | 0.01 | 0.25% | 4.01 | 4.17 | 78419 | 3197.47 | 2.21% |
| 2024-02-29 | 3.82 | 4.08 | 0.07 | 1.75% | 3.81 | 4.18 | 112236 | 4533.30 | 3.16% |
| 2024-02-28 | 4.48 | 4.01 | -0.45 | -10.09% | 4.01 | 4.65 | 144280 | 6197.20 | 4.06% |
| 2024-02-27 | 4.30 | 4.46 | 0.14 | 3.24% | 4.26 | 4.48 | 80753 | 3551.32 | 2.27% |
| 2024-02-26 | 4.29 | 4.32 | 0.06 | 1.41% | 4.19 | 4.46 | 138933 | 5984.01 | 3.91% |
| 2024-02-23 | 4.07 | 4.26 | 0.19 | 4.67% | 4.03 | 4.32 | 126233 | 5265.73 | 3.55% |
| 2024-02-22 | 3.86 | 4.07 | 0.20 | 5.17% | 3.82 | 4.08 | 118019 | 4674.71 | 3.32% |
| 2024-02-21 | 3.73 | 3.87 | 0.12 | 3.20% | 3.66 | 4.07 | 136852 | 5305.55 | 3.85% |
| 2024-02-20 | 3.67 | 3.75 | 0.05 | 1.35% | 3.55 | 3.76 | 149232 | 5461.82 | 4.20% |
| 2024-02-19 | 3.46 | 3.70 | 0.09 | 2.49% | 3.39 | 3.70 | 179595 | 6398.62 | 5.05% |
| 2024-02-08 | 3.17 | 3.61 | 0.09 | 2.56% | 3.17 | 3.67 | 268118 | 8770.38 | 7.54% |
| 2024-02-07 | 3.85 | 3.52 | -0.39 | -9.97% | 3.52 | 3.87 | 22351 | 797.09 | 0.63% |
| 2024-02-06 | 3.91 | 3.91 | -0.43 | -9.91% | 3.91 | 3.99 | 68942 | 2700.33 | 1.94% |