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 | 4.26 | 4.22 | -0.03 | -0.71% | 4.18 | 4.28 | 94503 | 3987.14 | 1.57% |
| 2024-05-09 | 4.20 | 4.25 | 0.06 | 1.43% | 4.17 | 4.29 | 101382 | 4308.17 | 1.69% |
| 2024-05-08 | 4.21 | 4.19 | -0.03 | -0.71% | 4.16 | 4.24 | 122825 | 5157.94 | 2.05% |
| 2024-05-07 | 4.23 | 4.22 | 0.00 | 0.00% | 4.18 | 4.26 | 121526 | 5122.94 | 2.03% |
| 2024-05-06 | 4.19 | 4.22 | 0.08 | 1.93% | 4.16 | 4.25 | 136621 | 5749.73 | 2.28% |
| 2024-04-30 | 4.17 | 4.14 | -0.03 | -0.72% | 4.10 | 4.21 | 148845 | 6185.26 | 2.48% |
| 2024-04-29 | 4.04 | 4.17 | 0.13 | 3.22% | 4.03 | 4.18 | 146512 | 6052.09 | 2.44% |
| 2024-04-26 | 3.95 | 4.04 | 0.07 | 1.76% | 3.92 | 4.07 | 176263 | 7068.16 | 2.94% |
| 2024-04-25 | 3.92 | 3.97 | 0.06 | 1.53% | 3.87 | 3.99 | 140504 | 5546.90 | 2.34% |
| 2024-04-24 | 3.85 | 3.91 | 0.09 | 2.36% | 3.84 | 3.92 | 100286 | 3900.39 | 1.67% |
| 2024-04-23 | 3.79 | 3.82 | 0.04 | 1.06% | 3.77 | 3.86 | 85064 | 3245.85 | 1.42% |
| 2024-04-22 | 3.83 | 3.78 | -0.05 | -1.31% | 3.70 | 3.87 | 113331 | 4285.02 | 1.89% |
| 2024-04-19 | 3.88 | 3.83 | -0.06 | -1.54% | 3.82 | 3.94 | 120296 | 4653.70 | 2.00% |
| 2024-04-18 | 3.92 | 3.89 | -0.03 | -0.77% | 3.83 | 3.96 | 140389 | 5473.30 | 2.34% |
| 2024-04-17 | 3.65 | 3.92 | 0.27 | 7.40% | 3.65 | 3.93 | 246889 | 9487.72 | 4.11% |
| 2024-04-16 | 4.01 | 3.65 | -0.41 | -10.10% | 3.65 | 4.02 | 279684 | 10445.74 | 4.66% |
| 2024-04-15 | 4.27 | 4.06 | -0.24 | -5.58% | 3.96 | 4.32 | 303101 | 12399.17 | 5.05% |
| 2024-04-12 | 4.30 | 4.30 | -0.01 | -0.23% | 4.29 | 4.41 | 159731 | 6956.08 | 2.66% |
| 2024-04-11 | 4.25 | 4.31 | 0.02 | 0.47% | 4.19 | 4.35 | 143384 | 6164.53 | 2.39% |
| 2024-04-10 | 4.37 | 4.29 | -0.08 | -1.83% | 4.21 | 4.42 | 146928 | 6309.95 | 2.45% |
| 2024-04-09 | 4.30 | 4.37 | 0.07 | 1.63% | 4.30 | 4.38 | 125235 | 5431.65 | 2.09% |
| 2024-04-08 | 4.40 | 4.30 | -0.14 | -3.15% | 4.28 | 4.44 | 183667 | 7974.90 | 3.06% |
| 2024-04-03 | 4.43 | 4.44 | -0.01 | -0.22% | 4.36 | 4.48 | 195482 | 8639.29 | 3.26% |
| 2024-04-02 | 4.51 | 4.45 | -0.11 | -2.41% | 4.41 | 4.53 | 203830 | 9064.26 | 3.40% |
| 2024-04-01 | 4.32 | 4.56 | 0.27 | 6.29% | 4.30 | 4.58 | 405003 | 17989.59 | 6.75% |
| 2024-03-29 | 4.23 | 4.29 | 0.07 | 1.66% | 4.21 | 4.30 | 186149 | 7925.71 | 3.10% |
| 2024-03-28 | 4.06 | 4.22 | 0.12 | 2.93% | 4.06 | 4.27 | 234173 | 9835.46 | 3.90% |
| 2024-03-27 | 4.31 | 4.10 | -0.23 | -5.31% | 4.10 | 4.33 | 257077 | 10763.37 | 4.28% |
| 2024-03-26 | 4.34 | 4.33 | -0.12 | -2.70% | 4.23 | 4.41 | 361468 | 15590.58 | 6.02% |
| 2024-03-25 | 4.60 | 4.45 | -0.15 | -3.26% | 4.45 | 4.80 | 602283 | 27870.54 | 10.04% |
| 2024-03-22 | 4.42 | 4.60 | 0.21 | 4.78% | 4.32 | 4.60 | 287408 | 12719.44 | 4.79% |
| 2024-03-21 | 4.40 | 4.39 | -0.01 | -0.23% | 4.33 | 4.42 | 211156 | 9249.71 | 3.52% |
| 2024-03-20 | 4.33 | 4.40 | 0.06 | 1.38% | 4.33 | 4.45 | 234321 | 10295.83 | 3.91% |
| 2024-03-19 | 4.43 | 4.34 | -0.11 | -2.47% | 4.32 | 4.44 | 321390 | 14069.04 | 5.36% |
| 2024-03-18 | 4.37 | 4.45 | -0.04 | -0.89% | 4.33 | 4.47 | 517287 | 22732.89 | 8.62% |
| 2024-03-15 | 4.63 | 4.49 | 0.07 | 1.58% | 4.41 | 4.86 | 833310 | 38378.06 | 13.89% |
| 2024-03-14 | 4.18 | 4.42 | 0.22 | 5.24% | 4.17 | 4.42 | 356209 | 15176.36 | 5.94% |
| 2024-03-13 | 4.24 | 4.20 | -0.04 | -0.94% | 4.18 | 4.25 | 164610 | 6921.42 | 2.74% |
| 2024-03-12 | 4.20 | 4.24 | 0.05 | 1.19% | 4.14 | 4.24 | 208861 | 8765.76 | 3.48% |
| 2024-03-11 | 4.11 | 4.19 | 0.03 | 0.72% | 4.10 | 4.20 | 190327 | 7896.69 | 3.17% |
| 2024-03-08 | 4.14 | 4.16 | 0.00 | 0.00% | 4.08 | 4.19 | 169821 | 7013.49 | 2.83% |
| 2024-03-07 | 4.15 | 4.16 | 0.02 | 0.48% | 4.12 | 4.29 | 256631 | 10782.12 | 4.28% |
| 2024-03-06 | 4.09 | 4.14 | -0.02 | -0.48% | 4.09 | 4.22 | 262025 | 10863.32 | 4.37% |
| 2024-03-05 | 4.31 | 4.16 | -0.22 | -5.02% | 4.13 | 4.53 | 490086 | 20673.82 | 8.17% |
| 2024-03-04 | 4.19 | 4.38 | 0.20 | 4.78% | 4.03 | 4.50 | 398737 | 16868.19 | 6.65% |
| 2024-03-01 | 4.10 | 4.18 | 0.09 | 2.20% | 4.06 | 4.22 | 335982 | 13969.71 | 5.60% |
| 2024-02-29 | 3.83 | 4.09 | 0.26 | 6.79% | 3.80 | 4.13 | 367997 | 14688.64 | 6.13% |
| 2024-02-28 | 4.20 | 3.83 | -0.35 | -8.37% | 3.81 | 4.29 | 351903 | 14361.53 | 5.86% |
| 2024-02-27 | 4.08 | 4.18 | 0.10 | 2.45% | 4.01 | 4.18 | 206491 | 8502.97 | 3.44% |
| 2024-02-26 | 4.04 | 4.08 | 0.10 | 2.51% | 4.02 | 4.17 | 254092 | 10393.39 | 4.23% |
| 2024-02-23 | 3.85 | 3.98 | 0.17 | 4.46% | 3.83 | 4.00 | 216852 | 8474.81 | 3.61% |
| 2024-02-22 | 3.71 | 3.81 | 0.08 | 2.14% | 3.70 | 3.82 | 179507 | 6781.50 | 2.99% |
| 2024-02-21 | 3.62 | 3.73 | 0.09 | 2.47% | 3.58 | 3.84 | 218978 | 8186.78 | 3.65% |
| 2024-02-20 | 3.61 | 3.64 | 0.04 | 1.11% | 3.48 | 3.68 | 170791 | 6172.87 | 2.85% |
| 2024-02-19 | 3.45 | 3.60 | 0.21 | 6.19% | 3.45 | 3.64 | 370736 | 13184.96 | 6.18% |
| 2024-02-08 | 3.15 | 3.39 | 0.26 | 8.31% | 3.02 | 3.41 | 459904 | 14753.08 | 7.66% |
| 2024-02-07 | 3.35 | 3.13 | -0.23 | -6.85% | 3.06 | 3.37 | 435955 | 13840.73 | 7.27% |
| 2024-02-06 | 3.18 | 3.36 | -0.04 | -1.18% | 3.06 | 3.50 | 391449 | 12571.35 | 6.52% |
| 2024-02-05 | 3.76 | 3.40 | -0.38 | -10.05% | 3.40 | 3.76 | 246557 | 8541.94 | 4.11% |
| 2024-02-02 | 3.99 | 3.78 | -0.21 | -5.26% | 3.62 | 4.10 | 194661 | 7509.06 | 3.24% |