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 | 3.91 | 3.89 | -0.02 | -0.51% | 3.86 | 3.95 | 140108 | 5472.28 | 0.76% |
| 2024-05-14 | 3.78 | 3.91 | 0.09 | 2.36% | 3.78 | 3.94 | 183493 | 7105.14 | 1.00% |
| 2024-05-13 | 3.82 | 3.82 | 0.00 | 0.00% | 3.74 | 3.89 | 210162 | 7996.06 | 1.14% |
| 2024-05-10 | 3.87 | 3.82 | -0.03 | -0.78% | 3.80 | 3.97 | 198404 | 7668.83 | 1.08% |
| 2024-05-09 | 3.90 | 3.85 | -0.08 | -2.04% | 3.82 | 4.05 | 485943 | 18931.13 | 2.64% |
| 2024-05-08 | 3.80 | 3.93 | 0.15 | 3.97% | 3.75 | 3.96 | 361460 | 14067.02 | 1.96% |
| 2024-05-07 | 3.79 | 3.78 | 0.03 | 0.80% | 3.69 | 3.83 | 258710 | 9737.24 | 1.40% |
| 2024-05-06 | 3.66 | 3.75 | 0.15 | 4.17% | 3.66 | 3.80 | 279586 | 10425.00 | 1.52% |
| 2024-04-30 | 3.58 | 3.60 | 0.04 | 1.12% | 3.56 | 3.92 | 533104 | 19960.86 | 2.89% |
| 2024-04-29 | 3.41 | 3.56 | 0.15 | 4.40% | 3.41 | 3.57 | 208209 | 7326.03 | 1.13% |
| 2024-04-26 | 3.36 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 116857 | 3962.43 | 0.63% |
| 2024-04-25 | 3.36 | 3.38 | 0.01 | 0.30% | 3.35 | 3.42 | 132469 | 4486.55 | 0.72% |
| 2024-04-24 | 3.31 | 3.37 | 0.03 | 0.90% | 3.31 | 3.39 | 109473 | 3672.22 | 0.59% |
| 2024-04-23 | 3.41 | 3.34 | -0.09 | -2.62% | 3.31 | 3.46 | 228746 | 7693.29 | 1.24% |
| 2024-04-22 | 3.53 | 3.43 | -0.11 | -3.11% | 3.41 | 3.64 | 292431 | 10243.22 | 1.59% |
| 2024-04-19 | 3.91 | 3.54 | -0.38 | -9.69% | 3.53 | 3.92 | 612982 | 22573.54 | 3.33% |
| 2024-04-18 | 4.15 | 3.92 | -0.13 | -3.21% | 3.91 | 4.15 | 360333 | 14429.25 | 1.96% |
| 2024-04-17 | 3.76 | 4.05 | 0.31 | 8.29% | 3.76 | 4.10 | 483659 | 19114.66 | 2.62% |
| 2024-04-16 | 3.97 | 3.74 | -0.22 | -5.56% | 3.72 | 3.99 | 164520 | 6300.27 | 0.89% |
| 2024-04-15 | 4.00 | 3.96 | -0.02 | -0.50% | 3.80 | 4.04 | 178832 | 7033.76 | 0.97% |
| 2024-04-12 | 4.06 | 3.98 | -0.08 | -1.97% | 3.95 | 4.09 | 134568 | 5382.74 | 0.73% |
| 2024-04-11 | 4.03 | 4.06 | -0.01 | -0.25% | 4.01 | 4.15 | 183664 | 7479.31 | 1.00% |
| 2024-04-10 | 4.18 | 4.07 | -0.10 | -2.40% | 4.04 | 4.18 | 204700 | 8368.04 | 1.11% |
| 2024-04-09 | 3.90 | 4.17 | 0.25 | 6.38% | 3.90 | 4.24 | 487917 | 20068.04 | 2.65% |
| 2024-04-08 | 3.99 | 3.92 | -0.05 | -1.26% | 3.91 | 4.06 | 232408 | 9283.08 | 1.26% |
| 2024-04-03 | 4.08 | 3.97 | -0.09 | -2.22% | 3.93 | 4.11 | 318049 | 12720.52 | 1.73% |
| 2024-04-02 | 3.93 | 4.06 | 0.23 | 6.01% | 3.83 | 4.17 | 713146 | 28670.65 | 3.87% |
| 2024-04-01 | 3.78 | 3.83 | 0.03 | 0.79% | 3.75 | 3.90 | 437631 | 16705.42 | 2.37% |
| 2024-03-29 | 3.47 | 3.80 | 0.30 | 8.57% | 3.47 | 3.85 | 759170 | 28465.78 | 4.12% |
| 2024-03-28 | 3.65 | 3.50 | -0.16 | -4.37% | 3.41 | 3.70 | 404397 | 14491.34 | 2.19% |
| 2024-03-27 | 3.73 | 3.66 | -0.06 | -1.61% | 3.66 | 3.76 | 134569 | 4990.37 | 0.73% |
| 2024-03-26 | 3.72 | 3.72 | 0.00 | 0.00% | 3.66 | 3.74 | 92336 | 3415.92 | 0.50% |
| 2024-03-25 | 3.72 | 3.72 | -0.01 | -0.27% | 3.70 | 3.76 | 109284 | 4079.44 | 0.59% |
| 2024-03-22 | 3.79 | 3.73 | -0.04 | -1.06% | 3.71 | 3.79 | 89902 | 3361.89 | 0.49% |
| 2024-03-21 | 3.82 | 3.77 | -0.05 | -1.31% | 3.75 | 3.83 | 120148 | 4542.33 | 0.65% |
| 2024-03-20 | 3.77 | 3.82 | 0.03 | 0.79% | 3.75 | 3.86 | 149506 | 5694.32 | 0.81% |
| 2024-03-19 | 3.89 | 3.79 | -0.06 | -1.56% | 3.78 | 3.96 | 251795 | 9682.86 | 1.37% |
| 2024-03-18 | 3.78 | 3.85 | 0.07 | 1.85% | 3.72 | 3.86 | 292958 | 11083.39 | 1.59% |
| 2024-03-15 | 3.72 | 3.78 | 0.04 | 1.07% | 3.71 | 3.78 | 111791 | 4186.68 | 0.61% |
| 2024-03-14 | 3.69 | 3.74 | 0.02 | 0.54% | 3.69 | 3.75 | 168543 | 6278.67 | 0.91% |
| 2024-03-13 | 3.73 | 3.72 | -0.02 | -0.53% | 3.65 | 3.75 | 191591 | 7065.95 | 1.04% |
| 2024-03-12 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.76 | 146654 | 5466.14 | 0.80% |
| 2024-03-11 | 3.66 | 3.71 | 0.05 | 1.37% | 3.64 | 3.74 | 119259 | 4407.13 | 0.65% |
| 2024-03-08 | 3.61 | 3.66 | 0.04 | 1.10% | 3.60 | 3.74 | 174316 | 6392.91 | 0.95% |
| 2024-03-07 | 3.65 | 3.62 | -0.03 | -0.82% | 3.61 | 3.68 | 114312 | 4166.23 | 0.62% |
| 2024-03-06 | 3.66 | 3.65 | -0.04 | -1.08% | 3.64 | 3.71 | 131982 | 4845.06 | 0.72% |
| 2024-03-05 | 3.75 | 3.69 | -0.07 | -1.86% | 3.66 | 3.77 | 179532 | 6673.27 | 0.97% |
| 2024-03-04 | 3.83 | 3.76 | -0.08 | -2.08% | 3.70 | 3.87 | 286914 | 10814.20 | 1.56% |
| 2024-03-01 | 3.82 | 3.84 | 0.03 | 0.79% | 3.75 | 3.90 | 298439 | 11344.72 | 1.62% |
| 2024-02-29 | 3.71 | 3.81 | 0.07 | 1.87% | 3.68 | 3.81 | 194754 | 7302.90 | 1.06% |
| 2024-02-28 | 3.81 | 3.74 | -0.03 | -0.80% | 3.66 | 3.82 | 307058 | 11508.76 | 1.67% |
| 2024-02-27 | 3.68 | 3.77 | 0.07 | 1.89% | 3.67 | 3.78 | 131943 | 4929.22 | 0.72% |
| 2024-02-26 | 3.66 | 3.70 | 0.03 | 0.82% | 3.62 | 3.73 | 143023 | 5264.27 | 0.78% |
| 2024-02-23 | 3.60 | 3.67 | 0.07 | 1.94% | 3.58 | 3.75 | 188096 | 6834.93 | 1.02% |
| 2024-02-22 | 3.49 | 3.60 | 0.09 | 2.56% | 3.48 | 3.62 | 176684 | 6253.95 | 0.96% |
| 2024-02-21 | 3.41 | 3.51 | 0.09 | 2.63% | 3.40 | 3.62 | 252560 | 8937.98 | 1.37% |
| 2024-02-20 | 3.39 | 3.42 | 0.03 | 0.88% | 3.35 | 3.43 | 111005 | 3763.11 | 0.60% |
| 2024-02-19 | 3.43 | 3.39 | 0.00 | 0.00% | 3.34 | 3.45 | 158345 | 5374.11 | 0.86% |
| 2024-02-08 | 3.36 | 3.39 | 0.06 | 1.80% | 3.31 | 3.47 | 227416 | 7679.22 | 1.23% |
| 2024-02-07 | 3.24 | 3.33 | 0.09 | 2.78% | 3.21 | 3.39 | 205057 | 6836.22 | 1.11% |
| 2024-02-06 | 3.04 | 3.24 | 0.13 | 4.18% | 2.90 | 3.31 | 184808 | 5825.01 | 1.00% |