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 | 3.58 | 3.58 | -0.19 | -5.04% | 3.58 | 3.58 | 1377 | 49.30 | 0.03% |
| 2024-05-07 | 3.77 | 3.77 | -0.20 | -5.04% | 3.77 | 3.77 | 1346 | 50.74 | 0.03% |
| 2024-05-06 | 3.97 | 3.97 | -0.21 | -5.02% | 3.97 | 3.97 | 627 | 24.89 | 0.01% |
| 2024-04-29 | 4.20 | 4.18 | -0.03 | -0.71% | 3.98 | 4.23 | 149247 | 6178.17 | 3.56% |
| 2024-04-26 | 4.30 | 4.21 | -0.14 | -3.22% | 4.19 | 4.36 | 102826 | 4385.81 | 2.45% |
| 2024-04-25 | 4.45 | 4.35 | -0.11 | -2.47% | 4.01 | 4.50 | 198063 | 8399.20 | 4.72% |
| 2024-04-24 | 4.48 | 4.46 | -0.01 | -0.22% | 4.39 | 4.54 | 88355 | 3936.11 | 2.11% |
| 2024-04-23 | 4.40 | 4.47 | 0.08 | 1.82% | 4.40 | 4.59 | 71628 | 3228.68 | 1.71% |
| 2024-04-22 | 4.66 | 4.39 | -0.38 | -7.97% | 4.29 | 4.68 | 143896 | 6270.50 | 3.43% |
| 2024-04-19 | 4.79 | 4.77 | -0.03 | -0.63% | 4.71 | 4.88 | 36364 | 1736.38 | 0.87% |
| 2024-04-18 | 4.88 | 4.80 | -0.08 | -1.64% | 4.71 | 5.02 | 71187 | 3462.45 | 1.70% |
| 2024-04-17 | 4.60 | 4.88 | 0.32 | 7.02% | 4.60 | 4.89 | 84670 | 4075.96 | 2.02% |
| 2024-04-16 | 4.92 | 4.56 | -0.47 | -9.34% | 4.53 | 5.01 | 131064 | 6068.40 | 3.12% |
| 2024-04-15 | 5.47 | 5.03 | -0.52 | -9.37% | 5.00 | 5.49 | 130606 | 6613.73 | 3.11% |
| 2024-04-12 | 5.40 | 5.55 | 0.15 | 2.78% | 5.36 | 5.63 | 68988 | 3831.45 | 1.64% |
| 2024-04-11 | 5.38 | 5.40 | -0.01 | -0.18% | 5.32 | 5.50 | 41431 | 2244.48 | 0.99% |
| 2024-04-10 | 5.54 | 5.41 | -0.15 | -2.70% | 5.36 | 5.57 | 48813 | 2655.25 | 1.16% |
| 2024-04-09 | 5.41 | 5.56 | 0.13 | 2.39% | 5.30 | 5.65 | 57194 | 3145.13 | 1.36% |
| 2024-04-08 | 5.69 | 5.43 | -0.27 | -4.74% | 5.41 | 5.70 | 62688 | 3462.74 | 1.49% |
| 2024-04-03 | 5.75 | 5.70 | -0.08 | -1.38% | 5.53 | 5.76 | 57238 | 3239.64 | 1.36% |
| 2024-04-02 | 5.69 | 5.78 | 0.06 | 1.05% | 5.57 | 5.80 | 72925 | 4164.60 | 1.74% |
| 2024-04-01 | 5.62 | 5.72 | 0.09 | 1.60% | 5.52 | 5.76 | 88362 | 4977.17 | 2.11% |
| 2024-03-29 | 5.30 | 5.63 | 0.33 | 6.23% | 5.25 | 5.66 | 115213 | 6379.88 | 2.75% |
| 2024-03-28 | 5.24 | 5.30 | 0.05 | 0.95% | 5.20 | 5.36 | 63493 | 3352.29 | 1.51% |
| 2024-03-27 | 5.35 | 5.25 | -0.13 | -2.42% | 5.22 | 5.43 | 62451 | 3319.45 | 1.49% |
| 2024-03-26 | 5.32 | 5.38 | 0.09 | 1.70% | 5.23 | 5.49 | 104717 | 5598.74 | 2.49% |
| 2024-03-25 | 5.59 | 5.29 | -0.32 | -5.70% | 5.25 | 5.59 | 133108 | 7196.03 | 3.17% |
| 2024-03-22 | 5.73 | 5.61 | -0.10 | -1.75% | 5.55 | 5.75 | 100010 | 5633.89 | 2.38% |
| 2024-03-21 | 5.68 | 5.71 | 0.08 | 1.42% | 5.61 | 5.76 | 97413 | 5549.74 | 2.32% |
| 2024-03-20 | 5.63 | 5.63 | 0.01 | 0.18% | 5.58 | 5.72 | 78942 | 4470.65 | 1.88% |
| 2024-03-19 | 5.79 | 5.62 | -0.17 | -2.94% | 5.59 | 5.86 | 92954 | 5291.73 | 2.21% |
| 2024-03-18 | 5.79 | 5.79 | 0.01 | 0.17% | 5.70 | 5.87 | 83550 | 4841.97 | 1.99% |
| 2024-03-15 | 5.86 | 5.78 | -0.08 | -1.37% | 5.75 | 5.96 | 73200 | 4266.30 | 1.74% |
| 2024-03-14 | 5.83 | 5.86 | -0.01 | -0.17% | 5.73 | 5.96 | 86392 | 5043.66 | 2.06% |
| 2024-03-13 | 5.50 | 5.87 | 0.33 | 5.96% | 5.50 | 6.02 | 185734 | 10799.51 | 4.43% |
| 2024-03-12 | 5.16 | 5.54 | 0.33 | 6.33% | 5.11 | 5.55 | 124569 | 6713.35 | 2.97% |
| 2024-03-11 | 5.29 | 5.21 | -0.14 | -2.62% | 5.18 | 5.34 | 86794 | 4552.90 | 2.07% |
| 2024-03-08 | 5.28 | 5.35 | 0.01 | 0.19% | 5.18 | 5.36 | 74875 | 3963.10 | 1.78% |
| 2024-03-07 | 5.49 | 5.34 | -0.12 | -2.20% | 5.25 | 5.49 | 109445 | 5848.19 | 2.61% |
| 2024-03-06 | 5.18 | 5.46 | 0.28 | 5.41% | 5.16 | 5.46 | 131325 | 6974.80 | 3.13% |
| 2024-03-05 | 5.23 | 5.18 | -0.07 | -1.33% | 5.03 | 5.33 | 124010 | 6401.13 | 2.95% |
| 2024-03-04 | 4.95 | 5.25 | 0.37 | 7.58% | 4.93 | 5.26 | 161144 | 8208.23 | 3.84% |
| 2024-03-01 | 4.62 | 4.88 | 0.26 | 5.63% | 4.56 | 4.94 | 142108 | 6747.67 | 3.39% |
| 2024-02-29 | 4.40 | 4.62 | 0.22 | 5.00% | 4.40 | 4.62 | 146882 | 6660.40 | 3.50% |
| 2024-02-28 | 4.71 | 4.40 | -0.32 | -6.78% | 4.30 | 5.00 | 213991 | 10010.77 | 5.10% |
| 2024-02-27 | 4.55 | 4.72 | 0.17 | 3.74% | 4.54 | 4.74 | 112182 | 5244.24 | 2.67% |
| 2024-02-26 | 4.51 | 4.55 | 0.04 | 0.89% | 4.48 | 4.67 | 165261 | 7529.63 | 3.94% |
| 2024-02-23 | 4.33 | 4.51 | 0.30 | 7.13% | 4.33 | 4.63 | 227026 | 10142.28 | 5.41% |
| 2024-02-22 | 3.84 | 4.21 | 0.38 | 9.92% | 3.82 | 4.21 | 165869 | 6696.54 | 3.95% |
| 2024-02-21 | 3.64 | 3.83 | 0.17 | 4.64% | 3.60 | 4.03 | 185271 | 7118.49 | 4.41% |
| 2024-02-20 | 3.61 | 3.66 | 0.02 | 0.55% | 3.52 | 3.69 | 99855 | 3616.45 | 2.38% |
| 2024-02-19 | 3.51 | 3.64 | 0.19 | 5.51% | 3.49 | 3.65 | 134719 | 4820.51 | 3.21% |
| 2024-02-08 | 3.20 | 3.45 | 0.18 | 5.50% | 2.98 | 3.48 | 205930 | 6682.18 | 4.91% |
| 2024-02-07 | 3.87 | 3.27 | -0.34 | -9.42% | 3.25 | 3.87 | 272835 | 9158.83 | 6.50% |
| 2024-02-06 | 3.61 | 3.61 | -0.40 | -9.98% | 3.61 | 3.87 | 164838 | 5995.02 | 3.93% |
| 2024-02-05 | 4.38 | 4.01 | -0.45 | -10.09% | 4.01 | 4.45 | 85067 | 3452.72 | 2.03% |
| 2024-02-02 | 4.75 | 4.46 | -0.30 | -6.30% | 4.30 | 4.92 | 126729 | 5795.65 | 3.02% |
| 2024-02-01 | 4.85 | 4.76 | -0.19 | -3.84% | 4.50 | 4.93 | 175661 | 8335.29 | 4.19% |
| 2024-01-31 | 5.25 | 4.95 | -0.35 | -6.60% | 4.91 | 5.39 | 241906 | 12350.49 | 5.76% |
| 2024-01-30 | 5.37 | 5.30 | -0.07 | -1.30% | 5.09 | 5.40 | 153311 | 8061.90 | 3.65% |