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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.800 | 3.770 | 0.020 | 0.53% | 3.750 | 3.840 | 14634 | 556.105 | 1.48% |
| 2024-05-13 | 3.840 | 3.750 | -0.090 | -2.34% | 3.700 | 3.890 | 11983 | 450.562 | 1.21% |
| 2024-05-10 | 3.980 | 3.840 | -0.140 | -3.52% | 3.820 | 4.000 | 16184 | 626.914 | 1.63% |
| 2024-05-09 | 4.030 | 3.980 | -0.070 | -1.73% | 3.960 | 4.050 | 18865 | 753.636 | 1.90% |
| 2024-05-08 | 4.020 | 4.050 | 0.100 | 2.53% | 3.950 | 4.130 | 31939 | 1296.021 | 3.22% |
| 2024-05-07 | 3.960 | 3.950 | -0.040 | -1.00% | 3.930 | 4.020 | 18970 | 752.860 | 1.92% |
| 2024-05-06 | 4.000 | 3.990 | -0.060 | -1.48% | 3.940 | 4.150 | 44071 | 1762.476 | 4.45% |
| 2024-04-30 | 3.790 | 4.050 | 0.350 | 9.46% | 3.720 | 4.480 | 86632 | 3538.061 | 8.75% |
| 2024-04-29 | 3.720 | 3.700 | 0.040 | 1.09% | 3.670 | 3.760 | 24300 | 899.016 | 2.45% |
| 2024-04-26 | 3.640 | 3.660 | 0.020 | 0.55% | 3.620 | 3.730 | 17857 | 652.178 | 1.80% |
| 2024-04-25 | 3.740 | 3.640 | -0.100 | -2.67% | 3.630 | 3.800 | 20927 | 773.417 | 2.11% |
| 2024-04-24 | 3.740 | 3.740 | 0.050 | 1.36% | 3.700 | 3.850 | 20106 | 754.590 | 2.03% |
| 2024-04-23 | 3.650 | 3.690 | 0.040 | 1.10% | 3.620 | 3.740 | 15187 | 559.821 | 1.53% |
| 2024-04-22 | 3.740 | 3.650 | -0.140 | -3.69% | 3.630 | 3.750 | 20505 | 754.852 | 2.07% |
| 2024-04-19 | 3.900 | 3.790 | -0.130 | -3.32% | 3.730 | 3.900 | 30359 | 1153.611 | 3.06% |
| 2024-04-18 | 3.810 | 3.920 | -0.030 | -0.76% | 3.790 | 4.080 | 47845 | 1882.734 | 4.82% |
| 2024-04-17 | 3.620 | 3.950 | 0.470 | 13.51% | 3.540 | 4.100 | 59548 | 2304.750 | 6.00% |
| 2024-04-16 | 3.770 | 3.480 | -0.320 | -8.42% | 3.270 | 3.870 | 33586 | 1192.816 | 3.38% |
| 2024-04-15 | 4.090 | 3.800 | -0.320 | -7.77% | 3.610 | 4.170 | 27249 | 1068.254 | 2.75% |
| 2024-04-12 | 4.170 | 4.120 | 0.010 | 0.24% | 4.060 | 4.330 | 28929 | 1218.117 | 2.92% |
| 2024-04-11 | 4.210 | 4.110 | -0.160 | -3.75% | 4.080 | 4.350 | 27364 | 1134.920 | 2.76% |
| 2024-04-10 | 4.060 | 4.270 | 0.220 | 5.43% | 4.040 | 4.500 | 50302 | 2176.999 | 5.07% |
| 2024-04-09 | 4.020 | 4.050 | 0.000 | 0.00% | 4.020 | 4.120 | 13144 | 534.945 | 1.32% |
| 2024-04-08 | 4.190 | 4.050 | -0.180 | -4.26% | 4.030 | 4.200 | 24375 | 994.937 | 2.46% |
| 2024-04-03 | 4.350 | 4.230 | -0.040 | -0.94% | 4.210 | 4.480 | 27883 | 1209.766 | 2.81% |
| 2024-04-02 | 4.450 | 4.270 | -0.170 | -3.83% | 4.270 | 4.450 | 22441 | 970.700 | 2.26% |
| 2024-04-01 | 4.490 | 4.440 | -0.050 | -1.11% | 4.420 | 4.520 | 25787 | 1145.852 | 2.60% |
| 2024-03-29 | 4.580 | 4.490 | -0.090 | -1.97% | 4.450 | 4.650 | 28181 | 1275.616 | 2.84% |
| 2024-03-28 | 4.680 | 4.580 | -0.080 | -1.72% | 4.540 | 4.700 | 32505 | 1498.247 | 3.28% |
| 2024-03-27 | 4.590 | 4.660 | 0.040 | 0.87% | 4.570 | 4.870 | 28372 | 1343.184 | 2.86% |
| 2024-03-26 | 4.580 | 4.620 | 0.090 | 1.99% | 4.530 | 4.750 | 25518 | 1183.839 | 2.57% |
| 2024-03-25 | 4.860 | 4.530 | -0.260 | -5.43% | 4.510 | 4.860 | 24953 | 1162.791 | 2.51% |
| 2024-03-22 | 4.960 | 4.790 | -0.170 | -3.43% | 4.740 | 4.960 | 29039 | 1400.723 | 2.93% |
| 2024-03-21 | 4.950 | 4.960 | 0.030 | 0.61% | 4.780 | 5.020 | 39968 | 1965.039 | 4.01% |
| 2024-03-20 | 5.000 | 4.930 | -0.010 | -0.20% | 4.910 | 5.000 | 21711 | 1073.344 | 2.18% |
| 2024-03-19 | 4.970 | 4.940 | -0.120 | -2.37% | 4.910 | 5.100 | 42678 | 2124.173 | 4.28% |
| 2024-03-18 | 4.900 | 5.060 | 0.090 | 1.81% | 4.900 | 5.220 | 61522 | 3129.737 | 6.17% |
| 2024-03-15 | 4.620 | 4.970 | 0.280 | 5.97% | 4.620 | 5.130 | 82956 | 4137.648 | 8.32% |
| 2024-03-14 | 4.870 | 4.690 | -0.170 | -3.50% | 4.620 | 4.980 | 36379 | 1748.856 | 3.65% |
| 2024-03-13 | 5.000 | 4.860 | -0.200 | -3.95% | 4.750 | 5.100 | 43624 | 2148.263 | 4.38% |
| 2024-03-12 | 4.940 | 5.060 | 0.110 | 2.22% | 4.920 | 5.130 | 47893 | 2412.518 | 4.81% |
| 2024-03-11 | 4.830 | 4.950 | 0.030 | 0.61% | 4.810 | 4.980 | 27355 | 1342.766 | 2.75% |
| 2024-03-08 | 5.060 | 4.920 | -0.090 | -1.80% | 4.810 | 5.090 | 44711 | 2204.133 | 4.49% |
| 2024-03-07 | 5.320 | 5.010 | -0.340 | -6.36% | 5.010 | 5.330 | 64845 | 3327.549 | 6.51% |
| 2024-03-06 | 5.300 | 5.350 | -0.040 | -0.74% | 5.190 | 5.580 | 77684 | 4198.111 | 7.80% |
| 2024-03-05 | 5.210 | 5.390 | 0.220 | 4.26% | 5.010 | 5.520 | 91395 | 4817.365 | 9.17% |
| 2024-03-04 | 5.310 | 5.170 | -0.210 | -3.90% | 5.000 | 5.380 | 67443 | 3455.961 | 6.77% |
| 2024-03-01 | 5.500 | 5.380 | -0.130 | -2.36% | 5.360 | 5.590 | 65247 | 3532.365 | 6.55% |
| 2024-02-29 | 5.360 | 5.510 | 0.140 | 2.61% | 5.210 | 5.540 | 88264 | 4763.411 | 8.86% |
| 2024-02-28 | 5.710 | 5.370 | -0.410 | -7.09% | 5.200 | 5.750 | 153639 | 8514.485 | 15.42% |
| 2024-02-27 | 5.510 | 5.780 | 0.180 | 3.21% | 5.450 | 6.160 | 209982 | 12270.185 | 21.07% |
| 2024-02-26 | 5.660 | 5.600 | -0.250 | -4.27% | 5.580 | 5.940 | 145877 | 8307.808 | 14.64% |
| 2024-02-23 | 5.320 | 5.850 | 0.230 | 4.09% | 5.150 | 6.130 | 258458 | 14370.000 | 25.94% |
| 2024-02-22 | 5.690 | 5.620 | -0.200 | -3.44% | 5.360 | 5.870 | 262350 | 14702.311 | 26.33% |
| 2024-02-21 | 4.510 | 5.820 | 1.340 | 29.91% | 4.500 | 5.820 | 272638 | 15224.707 | 27.36% |
| 2024-02-20 | 4.280 | 4.480 | 0.080 | 1.82% | 4.280 | 4.530 | 59025 | 2615.292 | 5.92% |
| 2024-02-19 | 4.360 | 4.400 | 0.130 | 3.04% | 4.250 | 4.440 | 48591 | 2096.902 | 4.88% |
| 2024-02-08 | 4.560 | 4.270 | -0.240 | -5.32% | 4.000 | 4.630 | 66026 | 2835.631 | 6.63% |
| 2024-02-07 | 4.700 | 4.510 | -0.580 | -11.39% | 4.410 | 5.170 | 128671 | 6270.767 | 12.91% |
| 2024-02-06 | 4.300 | 5.090 | 0.850 | 20.05% | 4.200 | 5.290 | 157742 | 7675.995 | 15.83% |
| 2024-02-05 | 4.000 | 4.240 | 0.260 | 6.53% | 3.340 | 4.880 | 86161 | 3554.501 | 8.65% |