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 | 4.25 | 4.36 | 0.12 | 2.83% | 4.19 | 4.39 | 29062 | 1252.61 | 0.94% |
| 2024-05-16 | 4.22 | 4.24 | 0.03 | 0.71% | 4.15 | 4.29 | 27126 | 1146.09 | 0.88% |
| 2024-05-15 | 4.19 | 4.21 | 0.08 | 1.94% | 4.12 | 4.30 | 31129 | 1309.53 | 1.01% |
| 2024-05-14 | 4.11 | 4.13 | 0.00 | 0.00% | 4.07 | 4.15 | 22651 | 929.74 | 0.73% |
| 2024-05-13 | 4.11 | 4.13 | 0.00 | 0.00% | 4.04 | 4.13 | 17362 | 707.39 | 0.56% |
| 2024-05-10 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.15 | 19842 | 816.96 | 0.64% |
| 2024-05-09 | 4.13 | 4.12 | -0.01 | -0.24% | 4.03 | 4.13 | 19020 | 778.66 | 0.62% |
| 2024-05-08 | 4.11 | 4.13 | 0.02 | 0.49% | 4.09 | 4.15 | 9518 | 391.17 | 0.31% |
| 2024-05-07 | 3.89 | 4.11 | 0.02 | 0.49% | 3.89 | 4.15 | 29597 | 1192.29 | 0.96% |
| 2024-05-06 | 4.26 | 4.09 | -0.15 | -3.54% | 4.04 | 4.26 | 24406 | 1002.86 | 0.79% |
| 2024-04-30 | 4.29 | 4.24 | 0.03 | 0.71% | 4.06 | 4.38 | 68465 | 2889.24 | 2.22% |
| 2024-04-29 | 4.21 | 4.21 | 0.20 | 4.99% | 4.21 | 4.21 | 10124 | 426.24 | 0.33% |
| 2024-04-26 | 3.83 | 4.01 | 0.19 | 4.97% | 3.83 | 4.01 | 40318 | 1599.80 | 1.31% |
| 2024-04-25 | 3.88 | 3.82 | 0.03 | 0.79% | 3.73 | 3.89 | 33802 | 1282.57 | 1.09% |
| 2024-04-24 | 3.62 | 3.79 | 0.18 | 4.99% | 3.62 | 3.79 | 26640 | 1002.09 | 0.86% |
| 2024-04-23 | 3.56 | 3.61 | 0.01 | 0.28% | 3.53 | 3.65 | 27019 | 967.35 | 0.87% |
| 2024-04-22 | 3.51 | 3.60 | 0.14 | 4.05% | 3.51 | 3.63 | 56222 | 2033.77 | 1.82% |
| 2024-04-19 | 3.51 | 3.46 | -0.15 | -4.16% | 3.43 | 3.55 | 60652 | 2087.13 | 1.96% |
| 2024-04-18 | 3.80 | 3.61 | -0.19 | -5.00% | 3.61 | 3.83 | 62803 | 2330.66 | 2.03% |
| 2024-04-17 | 3.80 | 3.80 | -0.20 | -5.00% | 3.80 | 3.95 | 65922 | 2520.72 | 2.13% |
| 2024-04-16 | 4.00 | 4.00 | -0.21 | -4.99% | 4.00 | 4.00 | 2782 | 111.28 | 0.09% |
| 2024-04-15 | 4.21 | 4.21 | -0.22 | -4.97% | 4.21 | 4.34 | 15740 | 664.09 | 0.51% |
| 2024-04-12 | 4.40 | 4.43 | 0.02 | 0.45% | 4.40 | 4.50 | 10745 | 477.72 | 0.35% |
| 2024-04-11 | 4.36 | 4.41 | 0.05 | 1.15% | 4.31 | 4.50 | 18058 | 798.13 | 0.58% |
| 2024-04-10 | 4.51 | 4.36 | -0.14 | -3.11% | 4.34 | 4.51 | 24989 | 1099.25 | 0.81% |
| 2024-04-09 | 4.46 | 4.50 | 0.01 | 0.22% | 4.44 | 4.54 | 20643 | 927.34 | 0.67% |
| 2024-04-08 | 4.53 | 4.49 | -0.06 | -1.32% | 4.49 | 4.63 | 17559 | 799.92 | 0.57% |
| 2024-04-03 | 4.42 | 4.55 | 0.16 | 3.64% | 4.37 | 4.61 | 37456 | 1699.58 | 1.21% |
| 2024-04-02 | 4.47 | 4.39 | -0.08 | -1.79% | 4.34 | 4.48 | 24195 | 1063.88 | 0.78% |
| 2024-04-01 | 4.46 | 4.47 | 0.00 | 0.00% | 4.44 | 4.49 | 15276 | 682.13 | 0.49% |
| 2024-03-29 | 4.41 | 4.47 | -0.03 | -0.67% | 4.41 | 4.50 | 16864 | 750.52 | 0.55% |
| 2024-03-28 | 4.32 | 4.50 | 0.12 | 2.74% | 4.32 | 4.56 | 19686 | 879.36 | 0.64% |
| 2024-03-27 | 4.48 | 4.38 | -0.10 | -2.23% | 4.35 | 4.50 | 16247 | 719.40 | 0.53% |
| 2024-03-26 | 4.50 | 4.48 | -0.05 | -1.10% | 4.46 | 4.56 | 15755 | 708.91 | 0.51% |
| 2024-03-25 | 4.55 | 4.53 | -0.06 | -1.31% | 4.52 | 4.65 | 22948 | 1052.06 | 0.74% |
| 2024-03-22 | 4.48 | 4.59 | 0.10 | 2.23% | 4.37 | 4.68 | 42680 | 1931.13 | 1.38% |
| 2024-03-21 | 4.51 | 4.49 | -0.03 | -0.66% | 4.42 | 4.53 | 26646 | 1192.27 | 0.86% |
| 2024-03-20 | 4.53 | 4.52 | 0.00 | 0.00% | 4.44 | 4.54 | 20654 | 930.07 | 0.67% |
| 2024-03-19 | 4.37 | 4.52 | 0.14 | 3.20% | 4.35 | 4.59 | 50322 | 2261.16 | 1.63% |
| 2024-03-18 | 4.42 | 4.38 | -0.02 | -0.45% | 4.33 | 4.44 | 21913 | 956.86 | 0.71% |
| 2024-03-15 | 4.36 | 4.40 | 0.02 | 0.46% | 4.31 | 4.41 | 38542 | 1679.68 | 1.25% |
| 2024-03-14 | 4.38 | 4.38 | 0.03 | 0.69% | 4.32 | 4.42 | 29361 | 1282.81 | 0.95% |
| 2024-03-13 | 4.41 | 4.35 | -0.03 | -0.68% | 4.32 | 4.48 | 35605 | 1562.55 | 1.15% |
| 2024-03-12 | 4.53 | 4.38 | -0.06 | -1.35% | 4.28 | 4.54 | 79284 | 3495.61 | 2.57% |
| 2024-03-11 | 4.44 | 4.44 | 0.21 | 4.96% | 4.41 | 4.44 | 48568 | 2155.77 | 1.57% |
| 2024-03-08 | 4.16 | 4.23 | 0.09 | 2.17% | 4.10 | 4.23 | 41661 | 1731.26 | 1.35% |
| 2024-03-07 | 4.15 | 4.14 | -0.03 | -0.72% | 4.08 | 4.24 | 47976 | 1989.43 | 1.55% |
| 2024-03-06 | 4.09 | 4.17 | 0.11 | 2.71% | 4.04 | 4.26 | 74598 | 3095.78 | 2.41% |
| 2024-03-05 | 3.88 | 4.06 | 0.19 | 4.91% | 3.84 | 4.06 | 38400 | 1518.96 | 1.24% |
| 2024-03-04 | 3.93 | 3.87 | -0.06 | -1.53% | 3.78 | 3.95 | 38186 | 1464.37 | 1.24% |
| 2024-03-01 | 3.98 | 3.93 | -0.05 | -1.26% | 3.83 | 3.98 | 46995 | 1833.93 | 1.52% |
| 2024-02-29 | 3.86 | 3.98 | -0.02 | -0.50% | 3.86 | 4.01 | 41290 | 1621.34 | 1.34% |
| 2024-02-28 | 4.17 | 4.00 | -0.21 | -4.99% | 4.00 | 4.22 | 48641 | 1991.98 | 1.57% |
| 2024-02-27 | 4.20 | 4.21 | -0.02 | -0.47% | 4.16 | 4.25 | 31322 | 1313.45 | 1.01% |
| 2024-02-26 | 4.08 | 4.23 | 0.11 | 2.67% | 4.07 | 4.32 | 36703 | 1536.10 | 1.19% |
| 2024-02-23 | 4.20 | 4.12 | -0.10 | -2.37% | 4.01 | 4.21 | 45714 | 1866.03 | 1.48% |
| 2024-02-22 | 4.27 | 4.22 | -0.07 | -1.63% | 4.16 | 4.32 | 17074 | 721.45 | 0.55% |
| 2024-02-21 | 4.30 | 4.29 | 0.01 | 0.23% | 4.22 | 4.36 | 19820 | 850.35 | 0.64% |
| 2024-02-20 | 4.09 | 4.28 | 0.20 | 4.90% | 4.02 | 4.28 | 21960 | 917.98 | 0.71% |
| 2024-02-19 | 4.02 | 4.08 | 0.06 | 1.49% | 4.00 | 4.12 | 23151 | 942.56 | 0.75% |