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 | 3.520 | 3.440 | -0.060 | -1.71% | 3.440 | 3.540 | 3215 | 111.717 | 0.36% |
| 2024-05-14 | 3.590 | 3.500 | -0.100 | -2.78% | 3.500 | 3.590 | 7268 | 257.211 | 0.81% |
| 2024-05-13 | 3.570 | 3.600 | 0.000 | 0.00% | 3.540 | 3.610 | 4181 | 149.548 | 0.46% |
| 2024-05-10 | 3.730 | 3.600 | -0.130 | -3.49% | 3.550 | 3.730 | 10555 | 381.992 | 1.17% |
| 2024-05-09 | 3.700 | 3.730 | -0.010 | -0.27% | 3.680 | 3.750 | 5325 | 197.786 | 0.59% |
| 2024-05-08 | 3.770 | 3.740 | -0.070 | -1.84% | 3.680 | 3.790 | 10494 | 389.690 | 1.17% |
| 2024-05-07 | 3.880 | 3.810 | -0.080 | -2.06% | 3.800 | 3.910 | 5722 | 219.744 | 0.64% |
| 2024-05-06 | 3.870 | 3.890 | 0.050 | 1.30% | 3.810 | 3.940 | 7518 | 289.812 | 0.83% |
| 2024-04-30 | 3.770 | 3.840 | 0.090 | 2.40% | 3.740 | 3.860 | 6438 | 245.585 | 0.71% |
| 2024-04-29 | 3.680 | 3.750 | 0.010 | 0.27% | 3.670 | 3.750 | 3785 | 141.140 | 0.42% |
| 2024-04-26 | 3.750 | 3.740 | -0.020 | -0.53% | 3.710 | 3.750 | 2130 | 79.585 | 0.24% |
| 2024-04-25 | 3.800 | 3.760 | -0.030 | -0.79% | 3.700 | 3.800 | 3422 | 128.046 | 0.38% |
| 2024-04-24 | 3.830 | 3.790 | -0.060 | -1.56% | 3.740 | 3.830 | 4500 | 169.772 | 0.50% |
| 2024-04-23 | 3.860 | 3.850 | -0.010 | -0.26% | 3.770 | 3.860 | 3282 | 124.828 | 0.36% |
| 2024-04-22 | 3.730 | 3.860 | 0.040 | 1.05% | 3.710 | 3.890 | 5319 | 201.684 | 0.59% |
| 2024-04-19 | 3.790 | 3.820 | -0.020 | -0.52% | 3.730 | 3.850 | 7595 | 287.382 | 0.84% |
| 2024-04-18 | 3.940 | 3.840 | -0.090 | -2.29% | 3.810 | 3.940 | 13449 | 519.675 | 1.49% |
| 2024-04-17 | 3.800 | 3.930 | 0.130 | 3.42% | 3.760 | 3.970 | 5277 | 205.552 | 0.59% |
| 2024-04-16 | 3.800 | 3.800 | -0.100 | -2.56% | 3.620 | 3.810 | 7669 | 286.030 | 0.85% |
| 2024-04-15 | 3.970 | 3.900 | -0.090 | -2.26% | 3.810 | 3.990 | 14806 | 576.481 | 1.64% |
| 2024-04-12 | 4.000 | 3.990 | -0.020 | -0.50% | 3.910 | 4.000 | 7785 | 307.435 | 0.86% |
| 2024-04-11 | 3.960 | 4.010 | 0.000 | 0.00% | 3.900 | 4.020 | 14765 | 581.547 | 1.64% |
| 2024-04-10 | 3.990 | 4.010 | 0.020 | 0.50% | 3.920 | 4.100 | 19182 | 776.375 | 2.13% |
| 2024-04-09 | 4.010 | 3.990 | -0.030 | -0.75% | 3.950 | 4.020 | 5291 | 210.869 | 0.59% |
| 2024-04-08 | 4.050 | 4.020 | -0.060 | -1.47% | 3.920 | 4.060 | 5878 | 234.491 | 0.65% |
| 2024-04-03 | 4.150 | 4.080 | -0.040 | -0.97% | 3.970 | 4.150 | 20774 | 832.225 | 2.30% |
| 2024-04-02 | 4.290 | 4.120 | -0.170 | -3.96% | 4.120 | 4.340 | 11577 | 485.003 | 1.28% |
| 2024-04-01 | 4.390 | 4.290 | -0.110 | -2.50% | 4.270 | 4.400 | 12866 | 554.162 | 1.43% |
| 2024-03-29 | 4.200 | 4.400 | 0.190 | 4.51% | 4.140 | 4.450 | 29910 | 1294.571 | 3.32% |
| 2024-03-28 | 4.240 | 4.210 | 0.010 | 0.24% | 4.100 | 4.250 | 11343 | 475.148 | 1.26% |
| 2024-03-27 | 4.110 | 4.200 | 0.020 | 0.48% | 4.060 | 4.340 | 18847 | 790.137 | 2.09% |
| 2024-03-26 | 4.180 | 4.180 | -0.010 | -0.24% | 4.070 | 4.240 | 8275 | 343.099 | 0.92% |
| 2024-03-25 | 4.220 | 4.190 | -0.120 | -2.78% | 4.130 | 4.340 | 11946 | 502.580 | 1.32% |
| 2024-03-22 | 4.060 | 4.310 | 0.210 | 5.12% | 3.970 | 4.450 | 49383 | 2097.212 | 5.48% |
| 2024-03-21 | 3.930 | 4.100 | 0.170 | 4.33% | 3.860 | 4.150 | 29612 | 1192.765 | 3.28% |
| 2024-03-20 | 3.920 | 3.930 | 0.010 | 0.26% | 3.880 | 3.960 | 7845 | 306.975 | 0.87% |
| 2024-03-19 | 3.940 | 3.920 | -0.060 | -1.51% | 3.910 | 3.970 | 4966 | 195.676 | 0.55% |
| 2024-03-18 | 4.010 | 3.980 | -0.040 | -1.00% | 3.940 | 4.050 | 13263 | 524.937 | 1.47% |
| 2024-03-15 | 3.840 | 4.020 | 0.160 | 4.15% | 3.840 | 4.120 | 16953 | 676.543 | 1.88% |
| 2024-03-14 | 3.880 | 3.860 | -0.020 | -0.52% | 3.830 | 3.890 | 7022 | 270.660 | 0.78% |
| 2024-03-13 | 3.890 | 3.880 | -0.020 | -0.51% | 3.850 | 3.900 | 3804 | 147.243 | 0.42% |
| 2024-03-12 | 3.950 | 3.900 | -0.030 | -0.76% | 3.860 | 3.950 | 8135 | 316.673 | 0.90% |
| 2024-03-11 | 3.950 | 3.930 | -0.030 | -0.76% | 3.900 | 3.960 | 5989 | 234.992 | 0.66% |
| 2024-03-08 | 3.840 | 3.960 | 0.100 | 2.59% | 3.810 | 4.050 | 21996 | 862.942 | 2.44% |
| 2024-03-07 | 3.900 | 3.860 | -0.020 | -0.52% | 3.800 | 3.900 | 9000 | 345.758 | 1.00% |
| 2024-03-06 | 3.850 | 3.880 | 0.030 | 0.78% | 3.820 | 3.920 | 6616 | 256.023 | 0.73% |
| 2024-03-05 | 4.020 | 3.850 | -0.180 | -4.47% | 3.850 | 4.020 | 10983 | 429.254 | 1.22% |
| 2024-03-04 | 4.060 | 4.030 | -0.090 | -2.18% | 3.920 | 4.110 | 16645 | 665.210 | 1.85% |
| 2024-03-01 | 4.140 | 4.120 | -0.070 | -1.67% | 4.060 | 4.180 | 26231 | 1077.026 | 2.91% |
| 2024-02-29 | 4.130 | 4.190 | -0.030 | -0.71% | 4.080 | 4.210 | 30233 | 1248.281 | 3.35% |
| 2024-02-28 | 4.350 | 4.220 | -0.080 | -1.86% | 4.100 | 4.390 | 31440 | 1335.064 | 3.49% |
| 2024-02-27 | 4.170 | 4.300 | 0.090 | 2.14% | 4.170 | 4.380 | 21765 | 935.690 | 2.41% |
| 2024-02-26 | 4.200 | 4.210 | -0.050 | -1.17% | 4.150 | 4.270 | 12019 | 507.180 | 1.33% |
| 2024-02-23 | 4.360 | 4.260 | -0.110 | -2.52% | 4.140 | 4.360 | 21196 | 902.329 | 2.35% |
| 2024-02-22 | 4.380 | 4.370 | -0.140 | -3.10% | 4.320 | 4.480 | 24336 | 1062.360 | 2.70% |
| 2024-02-21 | 4.460 | 4.510 | 0.010 | 0.22% | 4.300 | 4.520 | 36156 | 1612.161 | 4.01% |
| 2024-02-20 | 4.440 | 4.500 | 0.020 | 0.45% | 4.170 | 4.530 | 18817 | 829.412 | 2.09% |
| 2024-02-19 | 4.500 | 4.480 | 0.000 | 0.00% | 4.290 | 4.680 | 18879 | 834.458 | 2.09% |
| 2024-02-08 | 4.220 | 4.480 | 0.240 | 5.66% | 3.930 | 4.480 | 20894 | 893.482 | 2.32% |
| 2024-02-07 | 4.210 | 4.240 | -0.060 | -1.40% | 4.050 | 4.590 | 22640 | 978.155 | 2.51% |
| 2024-02-06 | 3.590 | 4.300 | 0.580 | 15.59% | 3.590 | 4.520 | 27575 | 1131.646 | 3.06% |
| 2024-02-05 | 3.640 | 3.720 | -0.080 | -2.11% | 3.310 | 3.780 | 13306 | 476.246 | 1.48% |