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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 3.95 | 3.97 | 0.04 | 1.02% | 3.91 | 3.98 | 47463 | 1873.05 | 0.84% |
| 2024-05-16 | 3.90 | 3.93 | 0.06 | 1.55% | 3.87 | 3.96 | 50344 | 1977.24 | 0.90% |
| 2024-05-15 | 3.89 | 3.87 | -0.03 | -0.77% | 3.87 | 3.94 | 27320 | 1065.94 | 0.49% |
| 2024-05-14 | 3.92 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 23810 | 929.29 | 0.42% |
| 2024-05-13 | 3.99 | 3.90 | -0.06 | -1.52% | 3.87 | 3.99 | 35554 | 1391.28 | 0.63% |
| 2024-05-10 | 4.01 | 3.96 | -0.06 | -1.49% | 3.94 | 4.04 | 47363 | 1882.59 | 0.84% |
| 2024-05-09 | 3.92 | 4.02 | 0.12 | 3.08% | 3.91 | 4.04 | 61540 | 2463.36 | 1.09% |
| 2024-05-08 | 3.95 | 3.90 | -0.06 | -1.52% | 3.90 | 3.96 | 37557 | 1472.87 | 0.67% |
| 2024-05-07 | 3.98 | 3.96 | 0.00 | 0.00% | 3.93 | 3.98 | 35937 | 1420.10 | 0.64% |
| 2024-05-06 | 3.89 | 3.96 | 0.11 | 2.86% | 3.87 | 3.98 | 64438 | 2543.62 | 1.15% |
| 2024-04-30 | 3.89 | 3.85 | -0.03 | -0.77% | 3.82 | 3.91 | 48702 | 1880.10 | 0.87% |
| 2024-04-29 | 3.72 | 3.88 | 0.15 | 4.02% | 3.70 | 3.88 | 62214 | 2380.12 | 1.11% |
| 2024-04-26 | 3.68 | 3.73 | 0.04 | 1.08% | 3.61 | 3.73 | 63375 | 2329.74 | 1.13% |
| 2024-04-25 | 3.67 | 3.69 | 0.00 | 0.00% | 3.67 | 3.75 | 34024 | 1263.19 | 0.60% |
| 2024-04-24 | 3.68 | 3.69 | 0.04 | 1.10% | 3.63 | 3.69 | 30359 | 1114.75 | 0.54% |
| 2024-04-23 | 3.70 | 3.65 | -0.03 | -0.82% | 3.63 | 3.73 | 38601 | 1420.27 | 0.69% |
| 2024-04-22 | 3.73 | 3.68 | -0.02 | -0.54% | 3.60 | 3.74 | 38409 | 1408.84 | 0.68% |
| 2024-04-19 | 3.76 | 3.70 | -0.08 | -2.12% | 3.68 | 3.84 | 56360 | 2116.42 | 1.00% |
| 2024-04-18 | 3.78 | 3.78 | -0.02 | -0.53% | 3.73 | 3.83 | 48335 | 1834.11 | 0.86% |
| 2024-04-17 | 3.68 | 3.80 | 0.20 | 5.56% | 3.63 | 3.80 | 80668 | 3014.80 | 1.43% |
| 2024-04-16 | 3.86 | 3.60 | -0.32 | -8.16% | 3.60 | 3.86 | 87271 | 3240.17 | 1.55% |
| 2024-04-15 | 3.95 | 3.92 | 0.01 | 0.26% | 3.75 | 4.02 | 67488 | 2640.28 | 1.20% |
| 2024-04-12 | 4.00 | 3.91 | -0.09 | -2.25% | 3.91 | 4.03 | 29230 | 1158.97 | 0.52% |
| 2024-04-11 | 3.99 | 4.00 | 0.00 | 0.00% | 3.94 | 4.05 | 28492 | 1143.32 | 0.51% |
| 2024-04-10 | 4.10 | 4.00 | -0.12 | -2.91% | 3.94 | 4.12 | 45897 | 1850.05 | 0.82% |
| 2024-04-09 | 4.02 | 4.12 | 0.10 | 2.49% | 4.00 | 4.12 | 40117 | 1636.41 | 0.71% |
| 2024-04-08 | 4.11 | 4.02 | -0.11 | -2.66% | 4.01 | 4.12 | 44541 | 1813.11 | 0.79% |
| 2024-04-03 | 4.13 | 4.13 | 0.00 | 0.00% | 4.08 | 4.14 | 26635 | 1093.71 | 0.47% |
| 2024-04-02 | 4.09 | 4.13 | 0.05 | 1.23% | 4.03 | 4.14 | 39973 | 1642.28 | 0.71% |
| 2024-04-01 | 4.01 | 4.08 | 0.11 | 2.77% | 3.99 | 4.08 | 32717 | 1325.28 | 0.58% |
| 2024-03-29 | 3.93 | 3.97 | 0.04 | 1.02% | 3.93 | 4.00 | 25338 | 1006.06 | 0.45% |
| 2024-03-28 | 3.90 | 3.93 | 0.03 | 0.77% | 3.88 | 3.99 | 30745 | 1212.50 | 0.55% |
| 2024-03-27 | 4.04 | 3.90 | -0.14 | -3.47% | 3.90 | 4.07 | 34014 | 1350.76 | 0.60% |
| 2024-03-26 | 4.03 | 4.04 | 0.02 | 0.50% | 3.95 | 4.06 | 34942 | 1399.90 | 0.62% |
| 2024-03-25 | 4.13 | 4.02 | -0.11 | -2.66% | 4.01 | 4.15 | 47878 | 1959.35 | 0.85% |
| 2024-03-22 | 4.25 | 4.13 | -0.10 | -2.36% | 4.10 | 4.25 | 46473 | 1927.10 | 0.83% |
| 2024-03-21 | 4.24 | 4.23 | -0.01 | -0.24% | 4.16 | 4.27 | 46597 | 1968.18 | 0.83% |
| 2024-03-20 | 4.20 | 4.24 | 0.06 | 1.44% | 4.16 | 4.25 | 35637 | 1504.41 | 0.63% |
| 2024-03-19 | 4.22 | 4.18 | -0.04 | -0.95% | 4.17 | 4.25 | 33776 | 1421.25 | 0.60% |
| 2024-03-18 | 4.17 | 4.22 | 0.06 | 1.44% | 4.16 | 4.22 | 50855 | 2135.77 | 0.90% |
| 2024-03-15 | 4.08 | 4.16 | 0.07 | 1.71% | 4.06 | 4.16 | 38857 | 1598.33 | 0.69% |
| 2024-03-14 | 4.13 | 4.09 | -0.02 | -0.49% | 4.06 | 4.20 | 53102 | 2192.99 | 0.94% |
| 2024-03-13 | 4.14 | 4.11 | -0.03 | -0.72% | 4.07 | 4.15 | 41982 | 1723.02 | 0.75% |
| 2024-03-12 | 4.05 | 4.14 | 0.09 | 2.22% | 4.02 | 4.14 | 73806 | 3020.90 | 1.31% |
| 2024-03-11 | 4.04 | 4.05 | 0.04 | 1.00% | 4.00 | 4.05 | 46848 | 1886.52 | 0.83% |
| 2024-03-08 | 4.06 | 4.01 | -0.01 | -0.25% | 3.96 | 4.06 | 32907 | 1317.49 | 0.59% |
| 2024-03-07 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.11 | 62029 | 2511.15 | 1.10% |
| 2024-03-06 | 3.95 | 4.01 | 0.07 | 1.78% | 3.91 | 4.08 | 51061 | 2038.30 | 0.91% |
| 2024-03-05 | 3.98 | 3.94 | -0.07 | -1.75% | 3.94 | 4.03 | 47970 | 1907.30 | 0.85% |
| 2024-03-04 | 4.09 | 4.01 | -0.07 | -1.72% | 3.99 | 4.12 | 56766 | 2286.17 | 1.01% |
| 2024-03-01 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.17 | 57577 | 2364.15 | 1.02% |
| 2024-02-29 | 4.01 | 4.13 | 0.08 | 1.98% | 4.00 | 4.14 | 68980 | 2823.06 | 1.23% |
| 2024-02-28 | 4.31 | 4.05 | -0.24 | -5.59% | 4.05 | 4.39 | 124400 | 5252.06 | 2.21% |
| 2024-02-27 | 4.23 | 4.29 | 0.07 | 1.66% | 4.17 | 4.30 | 76651 | 3238.62 | 1.36% |
| 2024-02-26 | 4.22 | 4.22 | 0.00 | 0.00% | 4.17 | 4.32 | 80675 | 3413.61 | 1.43% |
| 2024-02-23 | 4.12 | 4.22 | 0.12 | 2.93% | 4.09 | 4.22 | 70509 | 2927.07 | 1.25% |
| 2024-02-22 | 4.06 | 4.10 | 0.02 | 0.49% | 4.03 | 4.14 | 52149 | 2127.71 | 0.93% |
| 2024-02-21 | 3.98 | 4.08 | 0.08 | 2.00% | 3.94 | 4.20 | 86743 | 3564.89 | 1.54% |
| 2024-02-20 | 4.05 | 4.00 | 0.00 | 0.00% | 3.95 | 4.05 | 53286 | 2123.16 | 0.95% |
| 2024-02-19 | 3.96 | 4.00 | 0.07 | 1.78% | 3.89 | 4.05 | 72716 | 2903.26 | 1.29% |