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 | 4.01 | 4.05 | 0.06 | 1.50% | 3.99 | 4.05 | 117368 | 4718.63 | 0.77% |
| 2024-05-16 | 3.99 | 3.99 | 0.01 | 0.25% | 3.99 | 4.02 | 99871 | 3999.58 | 0.66% |
| 2024-05-15 | 4.02 | 3.98 | -0.03 | -0.75% | 3.98 | 4.02 | 82006 | 3282.67 | 0.54% |
| 2024-05-14 | 4.02 | 4.01 | -0.01 | -0.25% | 4.00 | 4.03 | 95649 | 3840.52 | 0.63% |
| 2024-05-13 | 4.00 | 4.02 | 0.01 | 0.25% | 3.96 | 4.03 | 115233 | 4605.49 | 0.76% |
| 2024-05-10 | 4.00 | 4.01 | 0.01 | 0.25% | 3.97 | 4.02 | 117810 | 4712.68 | 0.78% |
| 2024-05-09 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.02 | 109580 | 4373.85 | 0.72% |
| 2024-05-08 | 3.97 | 3.96 | -0.02 | -0.50% | 3.96 | 4.02 | 81247 | 3241.84 | 0.54% |
| 2024-05-07 | 4.02 | 3.98 | -0.04 | -1.00% | 3.96 | 4.02 | 95266 | 3796.80 | 0.63% |
| 2024-05-06 | 3.98 | 4.02 | 0.05 | 1.26% | 3.98 | 4.03 | 146690 | 5877.27 | 0.97% |
| 2024-04-30 | 3.94 | 3.97 | 0.03 | 0.76% | 3.93 | 3.98 | 130970 | 5185.05 | 0.86% |
| 2024-04-29 | 3.88 | 3.94 | 0.04 | 1.03% | 3.86 | 3.95 | 144119 | 5637.98 | 0.95% |
| 2024-04-26 | 3.88 | 3.90 | 0.02 | 0.52% | 3.83 | 3.90 | 126035 | 4874.97 | 0.83% |
| 2024-04-25 | 3.82 | 3.88 | 0.03 | 0.78% | 3.82 | 3.89 | 95381 | 3683.93 | 0.63% |
| 2024-04-24 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.86 | 61385 | 2356.01 | 0.40% |
| 2024-04-23 | 3.83 | 3.84 | -0.01 | -0.26% | 3.80 | 3.86 | 80420 | 3081.52 | 0.53% |
| 2024-04-22 | 3.88 | 3.85 | -0.04 | -1.03% | 3.83 | 3.91 | 85708 | 3312.24 | 0.56% |
| 2024-04-19 | 3.85 | 3.89 | 0.03 | 0.78% | 3.84 | 3.92 | 109101 | 4240.36 | 0.72% |
| 2024-04-18 | 3.89 | 3.86 | -0.04 | -1.03% | 3.85 | 3.94 | 132021 | 5133.12 | 0.87% |
| 2024-04-17 | 3.80 | 3.90 | 0.11 | 2.90% | 3.79 | 3.90 | 133880 | 5168.20 | 0.88% |
| 2024-04-16 | 3.90 | 3.79 | -0.12 | -3.07% | 3.79 | 3.90 | 165427 | 6350.90 | 1.09% |
| 2024-04-15 | 3.90 | 3.91 | 0.03 | 0.77% | 3.82 | 3.96 | 160048 | 6247.44 | 1.05% |
| 2024-04-12 | 3.89 | 3.88 | -0.03 | -0.77% | 3.87 | 3.93 | 96872 | 3773.93 | 0.64% |
| 2024-04-11 | 3.85 | 3.91 | 0.06 | 1.56% | 3.80 | 3.92 | 131983 | 5125.84 | 0.87% |
| 2024-04-10 | 3.87 | 3.85 | -0.02 | -0.52% | 3.82 | 3.90 | 92084 | 3559.46 | 0.61% |
| 2024-04-09 | 3.84 | 3.87 | 0.03 | 0.78% | 3.82 | 3.90 | 116620 | 4504.96 | 0.77% |
| 2024-04-08 | 3.85 | 3.84 | -0.02 | -0.52% | 3.83 | 3.89 | 126704 | 4893.71 | 0.83% |
| 2024-04-03 | 3.86 | 3.86 | 0.04 | 1.05% | 3.82 | 3.87 | 159116 | 6120.76 | 1.05% |
| 2024-04-02 | 3.75 | 3.82 | 0.07 | 1.87% | 3.74 | 3.83 | 146676 | 5567.96 | 0.97% |
| 2024-04-01 | 3.71 | 3.75 | 0.04 | 1.08% | 3.71 | 3.75 | 84063 | 3141.51 | 0.55% |
| 2024-03-29 | 3.69 | 3.71 | 0.02 | 0.54% | 3.67 | 3.71 | 80941 | 2984.85 | 0.53% |
| 2024-03-28 | 3.66 | 3.69 | 0.04 | 1.10% | 3.64 | 3.71 | 60968 | 2241.81 | 0.40% |
| 2024-03-27 | 3.69 | 3.65 | -0.05 | -1.35% | 3.65 | 3.71 | 63006 | 2320.76 | 0.42% |
| 2024-03-26 | 3.70 | 3.70 | -0.01 | -0.27% | 3.65 | 3.72 | 85312 | 3143.50 | 0.56% |
| 2024-03-25 | 3.71 | 3.71 | -0.01 | -0.27% | 3.70 | 3.76 | 71926 | 2681.01 | 0.47% |
| 2024-03-22 | 3.77 | 3.72 | -0.05 | -1.33% | 3.70 | 3.78 | 70509 | 2629.38 | 0.46% |
| 2024-03-21 | 3.77 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 78997 | 2980.23 | 0.52% |
| 2024-03-20 | 3.73 | 3.77 | 0.03 | 0.80% | 3.73 | 3.79 | 87738 | 3295.94 | 0.58% |
| 2024-03-19 | 3.77 | 3.74 | -0.03 | -0.80% | 3.72 | 3.77 | 101734 | 3812.74 | 0.67% |
| 2024-03-18 | 3.74 | 3.77 | 0.04 | 1.07% | 3.73 | 3.77 | 92608 | 3474.81 | 0.61% |
| 2024-03-15 | 3.71 | 3.73 | 0.02 | 0.54% | 3.69 | 3.74 | 65646 | 2439.75 | 0.43% |
| 2024-03-14 | 3.70 | 3.71 | 0.00 | 0.00% | 3.70 | 3.74 | 90846 | 3378.48 | 0.60% |
| 2024-03-13 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.73 | 68398 | 2533.64 | 0.45% |
| 2024-03-12 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.73 | 72528 | 2689.36 | 0.48% |
| 2024-03-11 | 3.69 | 3.72 | 0.03 | 0.81% | 3.68 | 3.72 | 83029 | 3077.47 | 0.55% |
| 2024-03-08 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.71 | 55542 | 2044.58 | 0.37% |
| 2024-03-07 | 3.68 | 3.69 | 0.00 | 0.00% | 3.67 | 3.74 | 71187 | 2636.79 | 0.47% |
| 2024-03-06 | 3.67 | 3.69 | 0.01 | 0.27% | 3.66 | 3.70 | 60587 | 2227.41 | 0.40% |
| 2024-03-05 | 3.68 | 3.68 | -0.01 | -0.27% | 3.66 | 3.69 | 45208 | 1660.69 | 0.30% |
| 2024-03-04 | 3.70 | 3.69 | -0.03 | -0.81% | 3.67 | 3.72 | 69375 | 2557.42 | 0.46% |
| 2024-03-01 | 3.72 | 3.72 | -0.01 | -0.27% | 3.70 | 3.74 | 79313 | 2947.41 | 0.52% |
| 2024-02-29 | 3.69 | 3.73 | 0.05 | 1.36% | 3.67 | 3.75 | 94684 | 3514.48 | 0.62% |
| 2024-02-28 | 3.79 | 3.68 | -0.10 | -2.65% | 3.68 | 3.82 | 130707 | 4913.57 | 0.86% |
| 2024-02-27 | 3.75 | 3.78 | 0.03 | 0.80% | 3.71 | 3.78 | 81899 | 3077.82 | 0.54% |
| 2024-02-26 | 3.79 | 3.75 | -0.05 | -1.32% | 3.73 | 3.81 | 94502 | 3556.67 | 0.62% |
| 2024-02-23 | 3.75 | 3.80 | 0.07 | 1.88% | 3.73 | 3.80 | 126902 | 4779.51 | 0.84% |
| 2024-02-22 | 3.75 | 3.73 | 0.00 | 0.00% | 3.71 | 3.76 | 88026 | 3284.68 | 0.58% |
| 2024-02-21 | 3.71 | 3.73 | 0.01 | 0.27% | 3.67 | 3.79 | 128026 | 4791.51 | 0.84% |
| 2024-02-20 | 3.71 | 3.72 | 0.00 | 0.00% | 3.65 | 3.73 | 74885 | 2773.01 | 0.49% |
| 2024-02-19 | 3.70 | 3.72 | 0.05 | 1.36% | 3.65 | 3.75 | 146030 | 5413.99 | 0.96% |