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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 4.22 | 4.17 | -0.07 | -1.65% | 4.15 | 4.23 | 476419 | 19925.69 | 1.83% |
| 2024-05-14 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.26 | 564393 | 23895.25 | 2.17% |
| 2024-05-13 | 4.34 | 4.23 | -0.11 | -2.53% | 4.16 | 4.38 | 1210447 | 51307.09 | 4.66% |
| 2024-05-10 | 4.14 | 4.34 | 0.27 | 6.63% | 4.13 | 4.48 | 2070832 | 90724.73 | 7.97% |
| 2024-05-09 | 4.00 | 4.07 | 0.06 | 1.50% | 4.00 | 4.08 | 462509 | 18697.51 | 1.78% |
| 2024-05-08 | 3.97 | 4.01 | 0.01 | 0.25% | 3.96 | 4.09 | 534778 | 21491.18 | 2.06% |
| 2024-05-07 | 3.99 | 4.00 | -0.02 | -0.50% | 3.95 | 4.02 | 375856 | 14979.25 | 1.45% |
| 2024-05-06 | 3.90 | 4.02 | 0.18 | 4.69% | 3.88 | 4.06 | 713485 | 28240.91 | 2.75% |
| 2024-04-30 | 3.95 | 3.84 | -0.09 | -2.29% | 3.84 | 3.97 | 445313 | 17236.03 | 1.71% |
| 2024-04-29 | 3.95 | 3.93 | 0.02 | 0.51% | 3.86 | 3.96 | 380946 | 14884.83 | 1.47% |
| 2024-04-26 | 3.98 | 3.91 | -0.08 | -2.01% | 3.88 | 3.98 | 486921 | 19072.54 | 1.87% |
| 2024-04-25 | 3.88 | 3.99 | 0.08 | 2.05% | 3.86 | 4.08 | 617263 | 24735.06 | 2.37% |
| 2024-04-24 | 3.83 | 3.91 | 0.09 | 2.36% | 3.81 | 3.96 | 405732 | 15688.26 | 1.56% |
| 2024-04-23 | 3.87 | 3.82 | -0.07 | -1.80% | 3.80 | 3.89 | 318162 | 12207.75 | 1.22% |
| 2024-04-22 | 3.95 | 3.89 | -0.10 | -2.51% | 3.86 | 4.00 | 449730 | 17599.70 | 1.73% |
| 2024-04-19 | 3.84 | 3.99 | 0.11 | 2.84% | 3.84 | 4.02 | 729021 | 28899.10 | 2.80% |
| 2024-04-18 | 3.84 | 3.88 | 0.04 | 1.04% | 3.81 | 4.00 | 628018 | 24446.42 | 2.42% |
| 2024-04-17 | 3.72 | 3.84 | 0.13 | 3.50% | 3.71 | 3.84 | 379429 | 14333.02 | 1.46% |
| 2024-04-16 | 3.79 | 3.71 | -0.08 | -2.11% | 3.70 | 3.84 | 374229 | 14048.64 | 1.44% |
| 2024-04-15 | 3.74 | 3.79 | 0.04 | 1.07% | 3.69 | 3.84 | 325558 | 12291.28 | 1.25% |
| 2024-04-12 | 3.79 | 3.75 | -0.03 | -0.79% | 3.73 | 3.81 | 161775 | 6097.07 | 0.62% |
| 2024-04-11 | 3.72 | 3.78 | 0.05 | 1.34% | 3.69 | 3.80 | 245035 | 9217.66 | 0.94% |
| 2024-04-10 | 3.76 | 3.73 | -0.03 | -0.80% | 3.70 | 3.77 | 170256 | 6360.96 | 0.66% |
| 2024-04-09 | 3.78 | 3.76 | -0.03 | -0.79% | 3.74 | 3.81 | 196814 | 7412.81 | 0.76% |
| 2024-04-08 | 3.80 | 3.79 | -0.02 | -0.52% | 3.75 | 3.82 | 306596 | 11626.79 | 1.18% |
| 2024-04-03 | 3.80 | 3.81 | 0.02 | 0.53% | 3.75 | 3.82 | 217755 | 8253.94 | 0.84% |
| 2024-04-02 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.81 | 307461 | 11647.00 | 1.18% |
| 2024-04-01 | 3.68 | 3.78 | 0.09 | 2.44% | 3.68 | 3.78 | 325240 | 12198.78 | 1.25% |
| 2024-03-29 | 3.62 | 3.69 | 0.06 | 1.65% | 3.61 | 3.72 | 209521 | 7692.13 | 0.81% |
| 2024-03-28 | 3.58 | 3.63 | 0.05 | 1.40% | 3.57 | 3.65 | 172695 | 6245.53 | 0.66% |
| 2024-03-27 | 3.64 | 3.58 | -0.06 | -1.65% | 3.58 | 3.68 | 161892 | 5877.61 | 0.62% |
| 2024-03-26 | 3.64 | 3.64 | 0.00 | 0.00% | 3.59 | 3.66 | 176856 | 6404.21 | 0.68% |
| 2024-03-25 | 3.67 | 3.64 | -0.03 | -0.82% | 3.64 | 3.71 | 196080 | 7196.27 | 0.75% |
| 2024-03-22 | 3.73 | 3.67 | -0.07 | -1.87% | 3.66 | 3.75 | 192042 | 7088.80 | 0.74% |
| 2024-03-21 | 3.75 | 3.74 | -0.01 | -0.27% | 3.71 | 3.76 | 128470 | 4800.79 | 0.49% |
| 2024-03-20 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 153655 | 5736.93 | 0.59% |
| 2024-03-19 | 3.74 | 3.74 | -0.02 | -0.53% | 3.73 | 3.76 | 132438 | 4957.91 | 0.51% |
| 2024-03-18 | 3.71 | 3.76 | 0.05 | 1.35% | 3.70 | 3.76 | 208060 | 7776.60 | 0.80% |
| 2024-03-15 | 3.68 | 3.71 | 0.02 | 0.54% | 3.66 | 3.72 | 131454 | 4847.53 | 0.51% |
| 2024-03-14 | 3.68 | 3.69 | -0.01 | -0.27% | 3.68 | 3.73 | 177060 | 6557.28 | 0.68% |
| 2024-03-13 | 3.73 | 3.70 | -0.03 | -0.80% | 3.69 | 3.73 | 139574 | 5171.68 | 0.54% |
| 2024-03-12 | 3.75 | 3.73 | -0.02 | -0.53% | 3.69 | 3.76 | 161506 | 6005.09 | 0.62% |
| 2024-03-11 | 3.73 | 3.75 | 0.02 | 0.54% | 3.71 | 3.76 | 184329 | 6884.12 | 0.71% |
| 2024-03-08 | 3.69 | 3.73 | 0.03 | 0.81% | 3.68 | 3.74 | 126927 | 4707.20 | 0.49% |
| 2024-03-07 | 3.70 | 3.70 | 0.02 | 0.54% | 3.68 | 3.76 | 210046 | 7807.77 | 0.81% |
| 2024-03-06 | 3.72 | 3.68 | -0.06 | -1.60% | 3.68 | 3.74 | 184658 | 6830.83 | 0.71% |
| 2024-03-05 | 3.72 | 3.74 | 0.00 | 0.00% | 3.68 | 3.76 | 225111 | 8358.18 | 0.87% |
| 2024-03-04 | 3.81 | 3.74 | -0.09 | -2.35% | 3.70 | 3.82 | 298263 | 11167.18 | 1.15% |
| 2024-03-01 | 3.75 | 3.83 | 0.09 | 2.41% | 3.73 | 3.83 | 338453 | 12784.78 | 1.30% |
| 2024-02-29 | 3.67 | 3.74 | 0.06 | 1.63% | 3.65 | 3.74 | 204533 | 7587.91 | 0.79% |
| 2024-02-28 | 3.74 | 3.68 | -0.06 | -1.60% | 3.68 | 3.79 | 337567 | 12636.79 | 1.30% |
| 2024-02-27 | 3.69 | 3.74 | 0.04 | 1.08% | 3.67 | 3.74 | 185918 | 6892.57 | 0.72% |
| 2024-02-26 | 3.72 | 3.70 | -0.03 | -0.80% | 3.68 | 3.76 | 201374 | 7476.51 | 0.77% |
| 2024-02-23 | 3.70 | 3.73 | 0.02 | 0.54% | 3.67 | 3.74 | 191530 | 7092.55 | 0.74% |
| 2024-02-22 | 3.70 | 3.71 | 0.00 | 0.00% | 3.67 | 3.75 | 170474 | 6310.84 | 0.66% |
| 2024-02-21 | 3.68 | 3.71 | 0.01 | 0.27% | 3.65 | 3.79 | 233577 | 8725.79 | 0.90% |
| 2024-02-20 | 3.69 | 3.70 | 0.00 | 0.00% | 3.64 | 3.71 | 188600 | 6954.81 | 0.73% |
| 2024-02-19 | 3.75 | 3.70 | -0.02 | -0.54% | 3.67 | 3.77 | 324313 | 12046.95 | 1.25% |
| 2024-02-08 | 3.63 | 3.72 | 0.11 | 3.05% | 3.62 | 3.79 | 405277 | 15150.64 | 1.56% |
| 2024-02-07 | 3.44 | 3.61 | 0.16 | 4.64% | 3.43 | 3.61 | 387485 | 13802.41 | 1.49% |
| 2024-02-06 | 3.20 | 3.45 | 0.24 | 7.48% | 3.15 | 3.50 | 343044 | 11378.76 | 1.32% |
| 2024-02-05 | 3.41 | 3.21 | -0.22 | -6.41% | 3.17 | 3.42 | 354232 | 11582.39 | 1.36% |