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 | 4.14 | 4.15 | 0.02 | 0.48% | 4.10 | 4.17 | 40600 | 1682.57 | 0.60% |
| 2024-05-09 | 4.08 | 4.13 | 0.04 | 0.98% | 4.07 | 4.15 | 34249 | 1414.27 | 0.51% |
| 2024-05-08 | 4.13 | 4.09 | -0.05 | -1.21% | 4.07 | 4.14 | 38854 | 1591.90 | 0.57% |
| 2024-05-07 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 55249 | 2285.22 | 0.82% |
| 2024-05-06 | 4.05 | 4.13 | 0.11 | 2.74% | 4.05 | 4.14 | 74346 | 3049.28 | 1.10% |
| 2024-04-30 | 4.02 | 4.02 | 0.00 | 0.00% | 3.99 | 4.04 | 48967 | 1966.06 | 0.72% |
| 2024-04-29 | 3.92 | 4.02 | 0.08 | 2.03% | 3.90 | 4.03 | 58402 | 2329.44 | 0.86% |
| 2024-04-26 | 3.90 | 3.94 | 0.02 | 0.51% | 3.86 | 3.95 | 47968 | 1873.43 | 0.71% |
| 2024-04-25 | 3.91 | 3.92 | 0.00 | 0.00% | 3.88 | 3.95 | 26255 | 1030.26 | 0.39% |
| 2024-04-24 | 3.87 | 3.92 | 0.06 | 1.55% | 3.86 | 3.92 | 37441 | 1458.45 | 0.55% |
| 2024-04-23 | 3.87 | 3.86 | 0.01 | 0.26% | 3.84 | 3.88 | 30244 | 1165.67 | 0.45% |
| 2024-04-22 | 3.88 | 3.85 | -0.05 | -1.28% | 3.82 | 3.90 | 40241 | 1553.58 | 0.60% |
| 2024-04-19 | 3.90 | 3.90 | -0.02 | -0.51% | 3.87 | 3.96 | 45447 | 1772.98 | 0.67% |
| 2024-04-18 | 3.94 | 3.92 | -0.01 | -0.25% | 3.91 | 3.97 | 38576 | 1519.57 | 0.57% |
| 2024-04-17 | 3.83 | 3.93 | 0.14 | 3.69% | 3.80 | 3.95 | 77956 | 3035.27 | 1.15% |
| 2024-04-16 | 3.93 | 3.79 | -0.16 | -4.05% | 3.75 | 3.94 | 82110 | 3136.38 | 1.21% |
| 2024-04-15 | 4.03 | 3.95 | -0.09 | -2.23% | 3.89 | 4.06 | 73030 | 2910.96 | 1.08% |
| 2024-04-12 | 4.08 | 4.04 | -0.03 | -0.74% | 4.03 | 4.14 | 47723 | 1950.42 | 0.71% |
| 2024-04-11 | 4.05 | 4.07 | 0.02 | 0.49% | 3.98 | 4.10 | 47110 | 1911.46 | 0.70% |
| 2024-04-10 | 4.14 | 4.05 | -0.07 | -1.70% | 4.02 | 4.14 | 46515 | 1893.86 | 0.69% |
| 2024-04-09 | 4.09 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 43656 | 1793.41 | 0.65% |
| 2024-04-08 | 4.16 | 4.09 | -0.09 | -2.15% | 4.09 | 4.18 | 68679 | 2834.48 | 1.02% |
| 2024-04-03 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.19 | 82679 | 3442.79 | 1.22% |
| 2024-04-02 | 4.10 | 4.19 | -0.10 | -2.33% | 4.07 | 4.21 | 135514 | 5644.35 | 2.01% |
| 2024-04-01 | 4.18 | 4.29 | 0.12 | 2.88% | 4.18 | 4.29 | 82121 | 3487.61 | 1.22% |
| 2024-03-29 | 4.08 | 4.17 | 0.09 | 2.21% | 4.08 | 4.17 | 42249 | 1746.02 | 0.63% |
| 2024-03-28 | 4.03 | 4.08 | 0.03 | 0.74% | 4.02 | 4.14 | 47080 | 1927.64 | 0.70% |
| 2024-03-27 | 4.15 | 4.05 | -0.10 | -2.41% | 4.04 | 4.17 | 44168 | 1814.26 | 0.65% |
| 2024-03-26 | 4.14 | 4.15 | 0.03 | 0.73% | 4.08 | 4.16 | 44095 | 1817.30 | 0.65% |
| 2024-03-25 | 4.15 | 4.12 | -0.06 | -1.44% | 4.10 | 4.23 | 54788 | 2283.15 | 0.81% |
| 2024-03-22 | 4.25 | 4.18 | -0.07 | -1.65% | 4.14 | 4.25 | 57167 | 2389.61 | 0.85% |
| 2024-03-21 | 4.22 | 4.25 | 0.03 | 0.71% | 4.19 | 4.28 | 51095 | 2167.41 | 0.76% |
| 2024-03-20 | 4.20 | 4.22 | 0.04 | 0.96% | 4.18 | 4.22 | 35804 | 1506.48 | 0.53% |
| 2024-03-19 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 41506 | 1741.60 | 0.61% |
| 2024-03-18 | 4.15 | 4.21 | 0.07 | 1.69% | 4.14 | 4.22 | 54034 | 2257.93 | 0.80% |
| 2024-03-15 | 4.08 | 4.14 | 0.05 | 1.22% | 4.07 | 4.14 | 42098 | 1731.18 | 0.62% |
| 2024-03-14 | 4.09 | 4.09 | 0.00 | 0.00% | 4.04 | 4.12 | 45780 | 1870.26 | 0.68% |
| 2024-03-13 | 4.13 | 4.09 | -0.04 | -0.97% | 4.07 | 4.15 | 44914 | 1839.20 | 0.66% |
| 2024-03-12 | 4.07 | 4.13 | 0.06 | 1.47% | 4.05 | 4.13 | 61807 | 2531.47 | 0.91% |
| 2024-03-11 | 4.00 | 4.07 | 0.09 | 2.26% | 3.99 | 4.09 | 66993 | 2700.13 | 0.99% |
| 2024-03-08 | 3.98 | 3.98 | 0.00 | 0.00% | 3.93 | 4.00 | 34626 | 1371.73 | 0.51% |
| 2024-03-07 | 4.00 | 3.98 | -0.01 | -0.25% | 3.97 | 4.05 | 43717 | 1755.13 | 0.65% |
| 2024-03-06 | 3.92 | 3.99 | 0.05 | 1.27% | 3.91 | 4.02 | 47620 | 1891.08 | 0.70% |
| 2024-03-05 | 3.99 | 3.94 | -0.07 | -1.75% | 3.93 | 3.99 | 47512 | 1879.29 | 0.70% |
| 2024-03-04 | 4.05 | 4.01 | -0.05 | -1.23% | 3.95 | 4.08 | 57205 | 2286.83 | 0.85% |
| 2024-03-01 | 4.03 | 4.06 | 0.03 | 0.74% | 4.00 | 4.07 | 54356 | 2193.73 | 0.80% |
| 2024-02-29 | 3.89 | 4.03 | 0.11 | 2.81% | 3.88 | 4.03 | 79802 | 3178.94 | 1.18% |
| 2024-02-28 | 4.18 | 3.92 | -0.22 | -5.31% | 3.91 | 4.21 | 103540 | 4222.41 | 1.53% |
| 2024-02-27 | 4.08 | 4.14 | 0.06 | 1.47% | 4.00 | 4.15 | 53199 | 2187.90 | 0.79% |
| 2024-02-26 | 4.07 | 4.08 | 0.04 | 0.99% | 4.04 | 4.12 | 59479 | 2429.73 | 0.88% |
| 2024-02-23 | 4.01 | 4.04 | 0.05 | 1.25% | 3.96 | 4.07 | 62229 | 2497.22 | 0.92% |
| 2024-02-22 | 3.96 | 3.99 | 0.02 | 0.50% | 3.91 | 4.01 | 53605 | 2122.85 | 0.79% |
| 2024-02-21 | 3.95 | 3.97 | 0.04 | 1.02% | 3.89 | 4.04 | 83465 | 3321.21 | 1.23% |
| 2024-02-20 | 3.93 | 3.93 | 0.00 | 0.00% | 3.84 | 3.97 | 48887 | 1918.58 | 0.72% |
| 2024-02-19 | 3.89 | 3.93 | 0.07 | 1.81% | 3.86 | 3.97 | 87677 | 3430.42 | 1.30% |
| 2024-02-08 | 3.57 | 3.86 | 0.25 | 6.93% | 3.56 | 3.89 | 129311 | 4810.43 | 1.91% |
| 2024-02-07 | 3.64 | 3.61 | 0.00 | 0.00% | 3.53 | 3.67 | 111185 | 3986.92 | 1.65% |
| 2024-02-06 | 3.50 | 3.61 | 0.10 | 2.85% | 3.28 | 3.74 | 130289 | 4527.14 | 1.93% |
| 2024-02-05 | 3.80 | 3.51 | -0.36 | -9.30% | 3.51 | 3.85 | 152219 | 5527.75 | 2.25% |
| 2024-02-02 | 4.04 | 3.87 | -0.16 | -3.97% | 3.73 | 4.11 | 107256 | 4211.60 | 1.59% |