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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.950 | 3.790 | -0.140 | -3.56% | 3.740 | 3.960 | 60620 | 2326.382 | 2.63% |
| 2024-05-09 | 3.900 | 3.930 | 0.000 | 0.00% | 3.900 | 3.960 | 47916 | 1881.897 | 2.08% |
| 2024-05-08 | 3.900 | 3.930 | -0.020 | -0.51% | 3.880 | 3.980 | 60154 | 2365.507 | 2.61% |
| 2024-05-07 | 3.910 | 3.950 | 0.040 | 1.02% | 3.910 | 4.020 | 70905 | 2810.166 | 3.07% |
| 2024-05-06 | 3.890 | 3.910 | 0.050 | 1.30% | 3.890 | 4.000 | 67149 | 2638.032 | 2.91% |
| 2024-04-30 | 3.850 | 3.860 | 0.020 | 0.52% | 3.830 | 3.920 | 65552 | 2537.918 | 2.84% |
| 2024-04-29 | 3.840 | 3.840 | 0.000 | 0.00% | 3.820 | 3.920 | 97791 | 3775.016 | 4.24% |
| 2024-04-26 | 3.810 | 3.840 | 0.020 | 0.52% | 3.790 | 3.900 | 61836 | 2381.477 | 2.68% |
| 2024-04-25 | 3.830 | 3.820 | -0.130 | -3.29% | 3.810 | 3.930 | 78784 | 3042.599 | 3.41% |
| 2024-04-24 | 3.850 | 3.950 | 0.100 | 2.60% | 3.800 | 4.090 | 114767 | 4518.833 | 4.97% |
| 2024-04-23 | 3.730 | 3.850 | 0.100 | 2.67% | 3.730 | 3.880 | 67972 | 2601.792 | 2.94% |
| 2024-04-22 | 3.770 | 3.750 | -0.020 | -0.53% | 3.700 | 3.830 | 46375 | 1742.109 | 2.01% |
| 2024-04-19 | 3.780 | 3.770 | -0.070 | -1.82% | 3.710 | 3.850 | 74191 | 2791.611 | 3.21% |
| 2024-04-18 | 3.840 | 3.840 | 0.000 | 0.00% | 3.760 | 3.970 | 88165 | 3419.381 | 3.82% |
| 2024-04-17 | 3.580 | 3.840 | 0.330 | 9.40% | 3.570 | 3.970 | 107694 | 4080.319 | 4.66% |
| 2024-04-16 | 3.900 | 3.510 | -0.440 | -11.14% | 3.500 | 3.960 | 94547 | 3477.947 | 4.09% |
| 2024-04-15 | 4.050 | 3.950 | -0.050 | -1.25% | 3.780 | 4.080 | 80912 | 3186.020 | 3.50% |
| 2024-04-12 | 4.150 | 4.000 | -0.190 | -4.53% | 4.000 | 4.200 | 101890 | 4140.227 | 4.41% |
| 2024-04-11 | 4.150 | 4.190 | -0.030 | -0.71% | 4.130 | 4.380 | 114032 | 4868.348 | 4.94% |
| 2024-04-10 | 4.050 | 4.220 | 0.160 | 3.94% | 4.010 | 4.340 | 137100 | 5785.182 | 5.94% |
| 2024-04-09 | 3.930 | 4.060 | 0.130 | 3.31% | 3.900 | 4.070 | 61141 | 2454.221 | 2.65% |
| 2024-04-08 | 4.150 | 3.930 | -0.260 | -6.21% | 3.910 | 4.180 | 107195 | 4302.849 | 4.64% |
| 2024-04-03 | 4.330 | 4.190 | -0.160 | -3.68% | 4.180 | 4.410 | 97629 | 4169.259 | 4.23% |
| 2024-04-02 | 4.510 | 4.350 | -0.150 | -3.33% | 4.330 | 4.550 | 122191 | 5386.036 | 5.29% |
| 2024-04-01 | 4.510 | 4.500 | -0.030 | -0.66% | 4.460 | 4.610 | 124226 | 5614.344 | 5.38% |
| 2024-03-29 | 4.590 | 4.530 | -0.130 | -2.79% | 4.510 | 4.660 | 142695 | 6515.256 | 6.18% |
| 2024-03-28 | 4.410 | 4.660 | 0.220 | 4.95% | 4.410 | 4.740 | 220064 | 10171.950 | 9.53% |
| 2024-03-27 | 4.440 | 4.440 | 0.000 | 0.00% | 4.390 | 4.670 | 134706 | 6134.181 | 5.83% |
| 2024-03-26 | 4.580 | 4.440 | -0.160 | -3.48% | 4.370 | 4.670 | 139225 | 6247.773 | 6.03% |
| 2024-03-25 | 4.910 | 4.600 | -0.370 | -7.44% | 4.600 | 5.030 | 204989 | 9757.824 | 8.88% |
| 2024-03-22 | 4.860 | 4.970 | -0.080 | -1.58% | 4.750 | 5.280 | 357082 | 17663.803 | 15.46% |
| 2024-03-21 | 4.750 | 5.050 | 0.380 | 8.14% | 4.700 | 5.360 | 463415 | 23566.428 | 20.07% |
| 2024-03-20 | 4.470 | 4.670 | 0.130 | 2.86% | 4.470 | 4.720 | 169492 | 7901.441 | 7.34% |
| 2024-03-19 | 4.650 | 4.540 | -0.130 | -2.78% | 4.530 | 4.800 | 148084 | 6868.850 | 6.41% |
| 2024-03-18 | 4.600 | 4.670 | 0.190 | 4.24% | 4.600 | 4.880 | 220302 | 10375.992 | 9.54% |
| 2024-03-15 | 4.300 | 4.480 | 0.150 | 3.46% | 4.290 | 4.580 | 146591 | 6529.501 | 6.35% |
| 2024-03-14 | 4.410 | 4.330 | -0.150 | -3.35% | 4.290 | 4.490 | 99979 | 4376.930 | 4.33% |
| 2024-03-13 | 4.420 | 4.480 | 0.070 | 1.59% | 4.270 | 4.610 | 179758 | 8039.243 | 7.79% |
| 2024-03-12 | 4.330 | 4.410 | 0.080 | 1.85% | 4.300 | 4.480 | 105959 | 4678.095 | 4.59% |
| 2024-03-11 | 4.330 | 4.330 | 0.030 | 0.70% | 4.210 | 4.380 | 72767 | 3133.528 | 3.15% |
| 2024-03-08 | 4.330 | 4.300 | -0.030 | -0.69% | 4.210 | 4.390 | 80267 | 3435.097 | 3.48% |
| 2024-03-07 | 4.490 | 4.330 | -0.170 | -3.78% | 4.300 | 4.560 | 131999 | 5816.650 | 5.72% |
| 2024-03-06 | 4.450 | 4.500 | -0.050 | -1.10% | 4.450 | 4.650 | 110445 | 5028.961 | 4.78% |
| 2024-03-05 | 4.660 | 4.550 | -0.070 | -1.52% | 4.540 | 4.760 | 132097 | 6158.833 | 5.72% |
| 2024-03-04 | 4.660 | 4.620 | -0.140 | -2.94% | 4.540 | 4.780 | 126755 | 5858.303 | 5.49% |
| 2024-03-01 | 4.700 | 4.760 | -0.030 | -0.63% | 4.700 | 4.810 | 145100 | 6897.729 | 6.28% |
| 2024-02-29 | 4.630 | 4.790 | 0.180 | 3.90% | 4.620 | 4.880 | 190134 | 9052.170 | 8.23% |
| 2024-02-28 | 4.900 | 4.610 | -0.220 | -4.55% | 4.610 | 5.080 | 267023 | 13031.427 | 11.56% |
| 2024-02-27 | 4.630 | 4.830 | 0.160 | 3.43% | 4.560 | 4.870 | 227878 | 10867.801 | 9.87% |
| 2024-02-26 | 4.730 | 4.670 | -0.080 | -1.68% | 4.530 | 4.730 | 147850 | 6831.664 | 6.40% |
| 2024-02-23 | 4.660 | 4.750 | 0.070 | 1.50% | 4.630 | 4.940 | 199302 | 9540.308 | 8.63% |
| 2024-02-22 | 4.590 | 4.680 | 0.010 | 0.21% | 4.590 | 4.780 | 134144 | 6254.740 | 5.81% |
| 2024-02-21 | 4.610 | 4.670 | -0.110 | -2.30% | 4.560 | 4.860 | 236991 | 11150.383 | 10.26% |
| 2024-02-20 | 4.550 | 4.780 | 0.220 | 4.82% | 4.420 | 5.120 | 294263 | 14044.456 | 12.74% |
| 2024-02-19 | 4.450 | 4.560 | 0.350 | 8.31% | 4.360 | 4.640 | 186867 | 8440.606 | 8.09% |
| 2024-02-08 | 4.230 | 4.210 | 0.090 | 2.18% | 3.910 | 4.270 | 124177 | 5077.492 | 5.38% |
| 2024-02-07 | 4.350 | 4.120 | -0.220 | -5.07% | 4.000 | 4.540 | 162932 | 7079.167 | 7.06% |
| 2024-02-06 | 4.060 | 4.340 | 0.310 | 7.69% | 3.920 | 4.360 | 139990 | 5915.536 | 6.06% |
| 2024-02-05 | 4.360 | 4.030 | -0.420 | -9.44% | 3.750 | 4.370 | 164645 | 6767.870 | 7.13% |
| 2024-02-02 | 4.450 | 4.450 | -0.030 | -0.67% | 4.220 | 4.780 | 218217 | 9959.570 | 9.45% |
| 2024-02-01 | 4.580 | 4.480 | -0.370 | -7.63% | 4.410 | 4.750 | 209556 | 9544.955 | 9.08% |