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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.06 | 4.09 | -0.04 | -0.97% | 3.99 | 4.12 | 1956802 | 79427.09 | 1.86% |
| 2024-05-10 | 4.12 | 4.13 | 0.06 | 1.47% | 4.03 | 4.17 | 2523363 | 103448.41 | 2.40% |
| 2024-05-09 | 3.91 | 4.07 | 0.14 | 3.56% | 3.90 | 4.11 | 2823264 | 113926.59 | 2.68% |
| 2024-05-08 | 3.96 | 3.93 | -0.07 | -1.75% | 3.91 | 3.99 | 1894772 | 74758.92 | 1.80% |
| 2024-05-07 | 4.08 | 4.00 | -0.07 | -1.72% | 3.99 | 4.12 | 2597359 | 105245.97 | 2.47% |
| 2024-05-06 | 3.97 | 4.07 | 0.03 | 0.74% | 3.92 | 4.07 | 2731103 | 109414.88 | 2.59% |
| 2024-04-30 | 4.08 | 4.04 | 0.02 | 0.50% | 4.02 | 4.12 | 2529880 | 102889.44 | 2.40% |
| 2024-04-29 | 4.00 | 4.02 | -0.01 | -0.25% | 3.87 | 4.04 | 3712383 | 146820.56 | 3.53% |
| 2024-04-26 | 3.93 | 4.03 | 0.13 | 3.33% | 3.92 | 4.04 | 3546210 | 141318.98 | 3.37% |
| 2024-04-25 | 3.84 | 3.90 | 0.02 | 0.52% | 3.80 | 3.94 | 1991137 | 77109.17 | 1.89% |
| 2024-04-24 | 3.80 | 3.88 | 0.07 | 1.84% | 3.78 | 3.89 | 2532268 | 97161.12 | 2.41% |
| 2024-04-23 | 3.95 | 3.81 | -0.24 | -5.93% | 3.77 | 3.96 | 4119642 | 158837.95 | 3.91% |
| 2024-04-22 | 4.29 | 4.05 | -0.18 | -4.26% | 4.03 | 4.33 | 3742336 | 155923.34 | 3.56% |
| 2024-04-19 | 4.29 | 4.23 | -0.05 | -1.17% | 4.17 | 4.44 | 4085668 | 175306.52 | 3.88% |
| 2024-04-18 | 4.10 | 4.28 | 0.16 | 3.88% | 4.08 | 4.29 | 3848438 | 161877.45 | 3.66% |
| 2024-04-17 | 3.98 | 4.12 | 0.12 | 3.00% | 3.95 | 4.13 | 2867429 | 116236.88 | 2.72% |
| 2024-04-16 | 4.13 | 4.00 | -0.18 | -4.31% | 3.96 | 4.19 | 3332129 | 136072.02 | 3.17% |
| 2024-04-15 | 4.12 | 4.18 | -0.01 | -0.24% | 3.97 | 4.18 | 3554882 | 145443.20 | 3.38% |
| 2024-04-12 | 4.20 | 4.19 | 0.03 | 0.72% | 4.11 | 4.25 | 3288528 | 137565.12 | 3.12% |
| 2024-04-11 | 4.13 | 4.16 | -0.08 | -1.89% | 4.04 | 4.28 | 3888008 | 161742.05 | 3.69% |
| 2024-04-10 | 4.12 | 4.24 | 0.13 | 3.16% | 4.07 | 4.32 | 4397332 | 183840.84 | 4.18% |
| 2024-04-09 | 4.10 | 4.11 | -0.01 | -0.24% | 4.05 | 4.17 | 3593955 | 147620.64 | 3.41% |
| 2024-04-08 | 4.15 | 4.12 | 0.01 | 0.24% | 4.09 | 4.44 | 7375337 | 311788.88 | 7.01% |
| 2024-04-03 | 4.03 | 4.11 | 0.14 | 3.53% | 3.96 | 4.18 | 6306990 | 256618.16 | 5.99% |
| 2024-04-02 | 3.95 | 3.97 | 0.00 | 0.00% | 3.93 | 4.06 | 3044887 | 121317.79 | 2.89% |
| 2024-04-01 | 4.04 | 3.97 | 0.00 | 0.00% | 3.89 | 4.11 | 4103486 | 164104.89 | 3.90% |
| 2024-03-29 | 3.95 | 3.97 | 0.06 | 1.53% | 3.90 | 3.99 | 3347961 | 132270.11 | 3.18% |
| 2024-03-28 | 3.75 | 3.91 | 0.14 | 3.71% | 3.75 | 3.96 | 3559790 | 138062.34 | 3.38% |
| 2024-03-27 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.83 | 2493350 | 94366.83 | 2.37% |
| 2024-03-26 | 3.81 | 3.76 | -0.06 | -1.57% | 3.69 | 3.82 | 2650981 | 99395.33 | 2.52% |
| 2024-03-25 | 3.79 | 3.82 | 0.01 | 0.26% | 3.79 | 3.92 | 2856510 | 110042.92 | 2.71% |
| 2024-03-22 | 3.84 | 3.81 | -0.13 | -3.30% | 3.76 | 3.88 | 3382216 | 129142.22 | 3.21% |
| 2024-03-21 | 3.95 | 3.94 | 0.04 | 1.03% | 3.88 | 3.99 | 3514832 | 138161.77 | 3.34% |
| 2024-03-20 | 3.84 | 3.90 | 0.01 | 0.26% | 3.82 | 3.97 | 4034958 | 156863.55 | 3.83% |
| 2024-03-19 | 3.92 | 3.89 | -0.06 | -1.52% | 3.87 | 4.03 | 3992028 | 157353.73 | 3.79% |
| 2024-03-18 | 4.01 | 3.95 | -0.05 | -1.25% | 3.91 | 4.08 | 5590827 | 222101.73 | 5.31% |
| 2024-03-15 | 3.77 | 4.00 | 0.21 | 5.54% | 3.69 | 4.06 | 8023995 | 311997.81 | 7.62% |
| 2024-03-14 | 3.81 | 3.79 | 0.22 | 6.16% | 3.75 | 3.93 | 9349491 | 359298.06 | 8.88% |
| 2024-03-13 | 3.52 | 3.57 | 0.03 | 0.85% | 3.48 | 3.59 | 3615380 | 128169.42 | 3.43% |
| 2024-03-12 | 3.65 | 3.54 | -0.12 | -3.28% | 3.49 | 3.67 | 5069278 | 180150.22 | 4.82% |
| 2024-03-11 | 3.79 | 3.66 | -0.14 | -3.68% | 3.56 | 3.79 | 6513242 | 237938.08 | 6.19% |
| 2024-03-08 | 3.58 | 3.80 | 0.28 | 7.95% | 3.50 | 3.80 | 8072446 | 294392.53 | 7.67% |
| 2024-03-07 | 3.31 | 3.52 | 0.24 | 7.32% | 3.30 | 3.61 | 7287209 | 256616.03 | 6.92% |
| 2024-03-06 | 3.24 | 3.28 | 0.02 | 0.61% | 3.23 | 3.31 | 1773842 | 58151.40 | 1.69% |
| 2024-03-05 | 3.24 | 3.26 | 0.01 | 0.31% | 3.22 | 3.29 | 1538141 | 50049.60 | 1.46% |
| 2024-03-04 | 3.28 | 3.25 | -0.01 | -0.31% | 3.22 | 3.31 | 1510661 | 49246.89 | 1.44% |
| 2024-03-01 | 3.27 | 3.26 | -0.02 | -0.61% | 3.22 | 3.28 | 1657452 | 53809.06 | 1.57% |
| 2024-02-29 | 3.20 | 3.28 | 0.06 | 1.86% | 3.18 | 3.28 | 1819633 | 59069.93 | 1.73% |
| 2024-02-28 | 3.27 | 3.22 | -0.07 | -2.13% | 3.22 | 3.30 | 1657835 | 54118.04 | 1.57% |
| 2024-02-27 | 3.28 | 3.29 | -0.01 | -0.30% | 3.24 | 3.31 | 1912210 | 62662.08 | 1.82% |
| 2024-02-26 | 3.41 | 3.30 | -0.13 | -3.79% | 3.29 | 3.43 | 1792780 | 59991.08 | 1.70% |
| 2024-02-23 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.47 | 1615240 | 55285.38 | 1.53% |
| 2024-02-22 | 3.33 | 3.40 | 0.06 | 1.80% | 3.30 | 3.41 | 1672368 | 56285.96 | 1.59% |
| 2024-02-21 | 3.37 | 3.34 | -0.03 | -0.89% | 3.32 | 3.42 | 1737572 | 58569.75 | 1.65% |
| 2024-02-20 | 3.30 | 3.37 | 0.05 | 1.51% | 3.28 | 3.42 | 1942329 | 65166.88 | 1.85% |
| 2024-02-19 | 3.27 | 3.32 | 0.08 | 2.47% | 3.19 | 3.33 | 2063278 | 67813.49 | 1.96% |
| 2024-02-08 | 3.25 | 3.24 | -0.03 | -0.92% | 3.20 | 3.35 | 2334618 | 76914.70 | 2.22% |
| 2024-02-07 | 3.18 | 3.27 | 0.09 | 2.83% | 3.16 | 3.27 | 2177486 | 70195.98 | 2.07% |
| 2024-02-06 | 2.98 | 3.18 | 0.19 | 6.35% | 2.95 | 3.19 | 2116391 | 65515.76 | 2.01% |
| 2024-02-05 | 3.00 | 2.99 | -0.03 | -0.99% | 2.94 | 3.09 | 2147969 | 64571.21 | 2.04% |