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 | 4.23 | 4.19 | -0.03 | -0.71% | 4.17 | 4.27 | 54556 | 2295.44 | 0.35% |
| 2024-05-09 | 4.23 | 4.22 | -0.02 | -0.47% | 4.21 | 4.32 | 76775 | 3264.28 | 0.49% |
| 2024-05-08 | 4.30 | 4.24 | -0.05 | -1.17% | 4.24 | 4.35 | 89106 | 3816.61 | 0.57% |
| 2024-05-07 | 4.25 | 4.29 | 0.05 | 1.18% | 4.21 | 4.31 | 135581 | 5777.13 | 0.86% |
| 2024-05-06 | 4.08 | 4.24 | 0.19 | 4.69% | 4.07 | 4.25 | 125170 | 5216.87 | 0.80% |
| 2024-04-30 | 4.08 | 4.05 | -0.06 | -1.46% | 3.97 | 4.11 | 105288 | 4260.74 | 0.67% |
| 2024-04-29 | 3.96 | 4.11 | 0.14 | 3.53% | 3.93 | 4.11 | 112224 | 4539.06 | 0.72% |
| 2024-04-26 | 3.94 | 3.97 | 0.00 | 0.00% | 3.88 | 3.98 | 101556 | 3984.49 | 0.65% |
| 2024-04-25 | 3.92 | 3.97 | 0.03 | 0.76% | 3.88 | 4.05 | 97638 | 3888.24 | 0.62% |
| 2024-04-24 | 3.95 | 3.94 | 0.02 | 0.51% | 3.90 | 3.97 | 58164 | 2285.14 | 0.37% |
| 2024-04-23 | 3.96 | 3.92 | -0.04 | -1.01% | 3.89 | 4.00 | 71928 | 2825.71 | 0.46% |
| 2024-04-22 | 4.12 | 3.96 | -0.04 | -1.00% | 3.95 | 4.14 | 110347 | 4430.14 | 0.70% |
| 2024-04-19 | 3.97 | 4.00 | 0.06 | 1.52% | 3.90 | 4.12 | 113251 | 4562.20 | 0.72% |
| 2024-04-18 | 4.03 | 3.94 | -0.07 | -1.75% | 3.94 | 4.05 | 82840 | 3293.34 | 0.53% |
| 2024-04-17 | 3.74 | 4.01 | 0.30 | 8.09% | 3.74 | 4.01 | 157789 | 6159.70 | 1.01% |
| 2024-04-16 | 4.05 | 3.71 | -0.41 | -9.95% | 3.71 | 4.10 | 215692 | 8310.31 | 1.38% |
| 2024-04-15 | 4.26 | 4.12 | -0.14 | -3.29% | 4.02 | 4.33 | 131186 | 5456.08 | 0.84% |
| 2024-04-12 | 4.27 | 4.26 | -0.01 | -0.23% | 4.24 | 4.32 | 75162 | 3212.36 | 0.48% |
| 2024-04-11 | 4.21 | 4.27 | 0.00 | 0.00% | 4.21 | 4.34 | 71004 | 3046.95 | 0.45% |
| 2024-04-10 | 4.32 | 4.27 | -0.04 | -0.93% | 4.23 | 4.32 | 81123 | 3463.56 | 0.52% |
| 2024-04-09 | 4.27 | 4.31 | 0.03 | 0.70% | 4.25 | 4.33 | 67809 | 2911.04 | 0.43% |
| 2024-04-08 | 4.32 | 4.28 | -0.08 | -1.83% | 4.27 | 4.39 | 85563 | 3700.26 | 0.55% |
| 2024-04-03 | 4.34 | 4.36 | 0.04 | 0.93% | 4.31 | 4.40 | 111393 | 4842.65 | 0.71% |
| 2024-04-02 | 4.25 | 4.32 | 0.07 | 1.65% | 4.24 | 4.34 | 99666 | 4300.66 | 0.64% |
| 2024-04-01 | 4.19 | 4.25 | 0.07 | 1.67% | 4.19 | 4.26 | 75610 | 3199.43 | 0.48% |
| 2024-03-29 | 4.15 | 4.18 | 0.05 | 1.21% | 4.11 | 4.20 | 107300 | 4455.28 | 0.68% |
| 2024-03-28 | 4.14 | 4.13 | 0.03 | 0.73% | 4.09 | 4.19 | 68939 | 2862.68 | 0.44% |
| 2024-03-27 | 4.21 | 4.10 | -0.11 | -2.61% | 4.09 | 4.25 | 68174 | 2843.53 | 0.43% |
| 2024-03-26 | 4.20 | 4.21 | 0.02 | 0.48% | 4.14 | 4.23 | 76992 | 3225.79 | 0.49% |
| 2024-03-25 | 4.29 | 4.19 | -0.09 | -2.10% | 4.19 | 4.31 | 76831 | 3261.60 | 0.49% |
| 2024-03-22 | 4.35 | 4.28 | -0.07 | -1.61% | 4.27 | 4.39 | 96009 | 4142.99 | 0.61% |
| 2024-03-21 | 4.40 | 4.35 | -0.04 | -0.91% | 4.32 | 4.42 | 89255 | 3890.59 | 0.57% |
| 2024-03-20 | 4.44 | 4.39 | 0.00 | 0.00% | 4.38 | 4.46 | 82757 | 3641.38 | 0.53% |
| 2024-03-19 | 4.50 | 4.39 | -0.10 | -2.23% | 4.37 | 4.50 | 142895 | 6318.00 | 0.91% |
| 2024-03-18 | 4.21 | 4.49 | 0.29 | 6.90% | 4.18 | 4.50 | 277689 | 12070.13 | 1.77% |
| 2024-03-15 | 4.16 | 4.20 | 0.00 | 0.00% | 4.08 | 4.22 | 141537 | 5881.63 | 0.90% |
| 2024-03-14 | 4.08 | 4.20 | 0.13 | 3.19% | 4.04 | 4.20 | 178000 | 7336.82 | 1.14% |
| 2024-03-13 | 4.09 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 86910 | 3543.91 | 0.55% |
| 2024-03-12 | 4.09 | 4.10 | 0.01 | 0.24% | 4.05 | 4.13 | 85707 | 3502.43 | 0.55% |
| 2024-03-11 | 4.09 | 4.09 | 0.01 | 0.25% | 4.03 | 4.12 | 107597 | 4384.63 | 0.69% |
| 2024-03-08 | 3.97 | 4.08 | 0.12 | 3.03% | 3.95 | 4.08 | 137779 | 5523.99 | 0.88% |
| 2024-03-07 | 3.95 | 3.96 | 0.01 | 0.25% | 3.94 | 4.07 | 137610 | 5488.72 | 0.88% |
| 2024-03-06 | 3.93 | 3.95 | 0.00 | 0.00% | 3.89 | 4.01 | 127136 | 5026.30 | 0.81% |
| 2024-03-05 | 4.06 | 3.95 | -0.14 | -3.42% | 3.92 | 4.11 | 276780 | 11001.95 | 1.77% |
| 2024-03-04 | 4.01 | 4.09 | 0.16 | 4.07% | 4.00 | 4.22 | 280064 | 11466.36 | 1.79% |
| 2024-03-01 | 3.80 | 3.93 | 0.14 | 3.69% | 3.76 | 3.94 | 191756 | 7412.72 | 1.22% |
| 2024-02-29 | 3.65 | 3.79 | 0.11 | 2.99% | 3.60 | 3.79 | 141472 | 5270.04 | 0.90% |
| 2024-02-28 | 3.88 | 3.68 | -0.19 | -4.91% | 3.68 | 3.95 | 223392 | 8569.24 | 1.42% |
| 2024-02-27 | 3.85 | 3.87 | 0.03 | 0.78% | 3.81 | 3.90 | 125628 | 4849.48 | 0.80% |
| 2024-02-26 | 3.75 | 3.84 | 0.08 | 2.13% | 3.74 | 3.91 | 176282 | 6748.70 | 1.12% |
| 2024-02-23 | 3.70 | 3.76 | 0.04 | 1.08% | 3.68 | 3.78 | 130493 | 4860.53 | 0.83% |
| 2024-02-22 | 3.63 | 3.72 | 0.06 | 1.64% | 3.63 | 3.73 | 120056 | 4431.86 | 0.77% |
| 2024-02-21 | 3.62 | 3.66 | 0.02 | 0.55% | 3.58 | 3.74 | 190027 | 7002.32 | 1.21% |
| 2024-02-20 | 3.63 | 3.64 | 0.00 | 0.00% | 3.55 | 3.66 | 134447 | 4859.75 | 0.86% |
| 2024-02-19 | 3.54 | 3.64 | 0.14 | 4.00% | 3.53 | 3.70 | 270718 | 9770.65 | 1.73% |
| 2024-02-08 | 3.24 | 3.50 | 0.28 | 8.70% | 3.18 | 3.54 | 333812 | 11157.85 | 2.13% |
| 2024-02-07 | 3.34 | 3.22 | -0.09 | -2.72% | 3.16 | 3.38 | 289153 | 9439.57 | 1.84% |
| 2024-02-06 | 3.12 | 3.31 | 0.10 | 3.12% | 3.04 | 3.42 | 251693 | 8080.87 | 1.61% |
| 2024-02-05 | 3.58 | 3.21 | -0.36 | -10.08% | 3.21 | 3.61 | 264187 | 8723.07 | 1.68% |
| 2024-02-02 | 3.79 | 3.57 | -0.22 | -5.80% | 3.45 | 3.84 | 161504 | 5891.31 | 1.03% |