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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.31 | 4.27 | -0.05 | -1.16% | 4.27 | 4.33 | 158189 | 6794.88 | 1.51% |
| 2024-05-07 | 4.35 | 4.32 | -0.04 | -0.92% | 4.30 | 4.36 | 177902 | 7693.15 | 1.70% |
| 2024-05-06 | 4.33 | 4.36 | 0.07 | 1.63% | 4.33 | 4.41 | 363635 | 15854.27 | 3.48% |
| 2024-04-30 | 4.28 | 4.29 | 0.00 | 0.00% | 4.26 | 4.34 | 295656 | 12699.95 | 2.83% |
| 2024-04-29 | 4.22 | 4.29 | 0.05 | 1.18% | 4.20 | 4.29 | 387574 | 16476.64 | 3.71% |
| 2024-04-26 | 4.28 | 4.24 | 0.02 | 0.47% | 4.16 | 4.29 | 442327 | 18644.75 | 4.24% |
| 2024-04-25 | 4.16 | 4.22 | 0.06 | 1.44% | 4.15 | 4.22 | 183312 | 7692.53 | 1.76% |
| 2024-04-24 | 4.15 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 142077 | 5892.36 | 1.36% |
| 2024-04-23 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.19 | 180348 | 7519.63 | 1.73% |
| 2024-04-22 | 4.20 | 4.17 | -0.05 | -1.18% | 4.16 | 4.24 | 271653 | 11391.65 | 2.60% |
| 2024-04-19 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.27 | 338601 | 14279.08 | 3.24% |
| 2024-04-18 | 4.19 | 4.18 | -0.02 | -0.48% | 4.16 | 4.23 | 282991 | 11865.67 | 2.71% |
| 2024-04-17 | 4.00 | 4.20 | 0.14 | 3.45% | 4.00 | 4.20 | 385542 | 15907.83 | 3.69% |
| 2024-04-16 | 4.15 | 4.06 | -0.14 | -3.33% | 4.04 | 4.26 | 415134 | 17200.85 | 3.97% |
| 2024-04-15 | 4.12 | 4.20 | 0.08 | 1.94% | 4.07 | 4.26 | 396425 | 16584.30 | 3.80% |
| 2024-04-12 | 4.12 | 4.12 | 0.00 | 0.00% | 4.11 | 4.15 | 128100 | 5288.38 | 1.23% |
| 2024-04-11 | 4.08 | 4.12 | 0.02 | 0.49% | 4.06 | 4.15 | 147198 | 6069.95 | 1.41% |
| 2024-04-10 | 4.11 | 4.10 | -0.02 | -0.49% | 4.07 | 4.14 | 108755 | 4458.86 | 1.04% |
| 2024-04-09 | 4.10 | 4.12 | 0.02 | 0.49% | 4.07 | 4.13 | 127052 | 5211.54 | 1.22% |
| 2024-04-08 | 4.10 | 4.10 | -0.01 | -0.24% | 4.08 | 4.15 | 155163 | 6390.84 | 1.49% |
| 2024-04-03 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 141714 | 5817.46 | 1.36% |
| 2024-04-02 | 4.07 | 4.10 | 0.03 | 0.74% | 4.06 | 4.12 | 122418 | 5010.88 | 1.17% |
| 2024-04-01 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 108858 | 4421.27 | 1.04% |
| 2024-03-29 | 3.97 | 4.04 | 0.06 | 1.51% | 3.97 | 4.04 | 117372 | 4706.81 | 1.12% |
| 2024-03-28 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.00 | 124933 | 4961.10 | 1.20% |
| 2024-03-27 | 4.02 | 3.95 | -0.08 | -1.99% | 3.95 | 4.04 | 116522 | 4649.12 | 1.12% |
| 2024-03-26 | 4.02 | 4.03 | 0.02 | 0.50% | 3.98 | 4.04 | 132108 | 5296.52 | 1.26% |
| 2024-03-25 | 4.06 | 4.01 | -0.06 | -1.47% | 4.01 | 4.09 | 139192 | 5641.75 | 1.33% |
| 2024-03-22 | 4.12 | 4.07 | -0.06 | -1.45% | 4.06 | 4.13 | 156617 | 6393.97 | 1.50% |
| 2024-03-21 | 4.15 | 4.13 | -0.01 | -0.24% | 4.11 | 4.16 | 130412 | 5384.89 | 1.25% |
| 2024-03-20 | 4.12 | 4.14 | 0.02 | 0.49% | 4.10 | 4.15 | 131296 | 5420.35 | 1.26% |
| 2024-03-19 | 4.13 | 4.12 | -0.02 | -0.48% | 4.12 | 4.17 | 144077 | 5972.49 | 1.38% |
| 2024-03-18 | 4.10 | 4.14 | 0.04 | 0.98% | 4.10 | 4.14 | 171328 | 7065.03 | 1.64% |
| 2024-03-15 | 4.07 | 4.10 | 0.01 | 0.24% | 4.07 | 4.11 | 92626 | 3786.37 | 0.89% |
| 2024-03-14 | 4.07 | 4.09 | 0.01 | 0.25% | 4.06 | 4.12 | 150530 | 6160.24 | 1.44% |
| 2024-03-13 | 4.11 | 4.08 | -0.04 | -0.97% | 4.06 | 4.12 | 150984 | 6168.86 | 1.45% |
| 2024-03-12 | 4.12 | 4.12 | 0.00 | 0.00% | 4.09 | 4.13 | 150668 | 6190.84 | 1.44% |
| 2024-03-11 | 4.10 | 4.12 | 0.01 | 0.24% | 4.08 | 4.14 | 174177 | 7135.33 | 1.67% |
| 2024-03-08 | 4.12 | 4.11 | 0.00 | 0.00% | 4.09 | 4.13 | 95373 | 3914.68 | 0.91% |
| 2024-03-07 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.18 | 188834 | 7815.85 | 1.81% |
| 2024-03-06 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.13 | 132004 | 5409.59 | 1.26% |
| 2024-03-05 | 4.13 | 4.09 | -0.04 | -0.97% | 4.09 | 4.14 | 138722 | 5700.13 | 1.33% |
| 2024-03-04 | 4.15 | 4.13 | -0.04 | -0.96% | 4.09 | 4.16 | 152936 | 6304.29 | 1.46% |
| 2024-03-01 | 4.18 | 4.17 | -0.01 | -0.24% | 4.14 | 4.19 | 180582 | 7507.11 | 1.73% |
| 2024-02-29 | 4.10 | 4.18 | 0.07 | 1.70% | 4.09 | 4.18 | 221051 | 9171.77 | 2.12% |
| 2024-02-28 | 4.20 | 4.11 | -0.11 | -2.61% | 4.11 | 4.26 | 319791 | 13415.31 | 3.06% |
| 2024-02-27 | 4.15 | 4.22 | 0.06 | 1.44% | 4.15 | 4.23 | 230756 | 9698.67 | 2.21% |
| 2024-02-26 | 4.25 | 4.16 | 0.03 | 0.73% | 4.14 | 4.29 | 290157 | 12190.48 | 2.78% |
| 2024-02-23 | 4.13 | 4.13 | 0.00 | 0.00% | 4.09 | 4.15 | 182958 | 7528.53 | 1.75% |
| 2024-02-22 | 4.08 | 4.13 | 0.03 | 0.73% | 4.07 | 4.13 | 195238 | 8026.42 | 1.87% |
| 2024-02-21 | 4.03 | 4.10 | 0.04 | 0.99% | 4.02 | 4.16 | 280297 | 11518.93 | 2.68% |
| 2024-02-20 | 4.07 | 4.06 | -0.02 | -0.49% | 4.01 | 4.07 | 191523 | 7746.69 | 1.83% |
| 2024-02-19 | 4.04 | 4.08 | 0.08 | 2.00% | 3.98 | 4.10 | 316094 | 12807.68 | 3.03% |
| 2024-02-08 | 4.02 | 4.00 | 0.02 | 0.50% | 3.95 | 4.14 | 462724 | 18622.77 | 4.43% |
| 2024-02-07 | 3.82 | 3.98 | 0.13 | 3.38% | 3.82 | 4.02 | 446313 | 17628.00 | 4.27% |
| 2024-02-06 | 3.58 | 3.85 | 0.19 | 5.19% | 3.55 | 3.90 | 389188 | 14534.22 | 3.73% |
| 2024-02-05 | 3.85 | 3.66 | -0.24 | -6.15% | 3.57 | 3.86 | 452555 | 16784.46 | 4.33% |
| 2024-02-02 | 3.97 | 3.90 | -0.09 | -2.26% | 3.77 | 4.06 | 437138 | 17182.00 | 4.19% |
| 2024-02-01 | 4.01 | 3.99 | -0.10 | -2.44% | 3.94 | 4.10 | 340170 | 13632.03 | 3.26% |
| 2024-01-31 | 4.12 | 4.09 | -0.06 | -1.45% | 4.03 | 4.23 | 396256 | 16344.95 | 3.79% |
| 2024-01-30 | 4.21 | 4.15 | -0.17 | -3.94% | 4.13 | 4.32 | 563646 | 23829.86 | 5.40% |
| 2024-01-29 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.57 | 904473 | 39789.15 | 8.66% |