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 | 4.20 | 4.13 | -0.06 | -1.43% | 4.11 | 4.20 | 41760 | 1731.43 | 0.42% |
| 2024-05-10 | 4.20 | 4.19 | 0.00 | 0.00% | 4.17 | 4.24 | 57534 | 2414.72 | 0.58% |
| 2024-05-09 | 4.16 | 4.19 | 0.04 | 0.96% | 4.16 | 4.21 | 44977 | 1886.22 | 0.45% |
| 2024-05-08 | 4.21 | 4.15 | -0.10 | -2.35% | 4.14 | 4.24 | 65774 | 2753.47 | 0.66% |
| 2024-05-07 | 4.30 | 4.25 | 0.00 | 0.00% | 4.21 | 4.30 | 64133 | 2722.44 | 0.65% |
| 2024-05-06 | 4.16 | 4.25 | 0.15 | 3.66% | 4.14 | 4.26 | 131287 | 5522.05 | 1.33% |
| 2024-04-30 | 4.12 | 4.10 | -0.01 | -0.24% | 4.07 | 4.14 | 88540 | 3627.13 | 0.89% |
| 2024-04-29 | 4.01 | 4.11 | 0.10 | 2.49% | 4.00 | 4.12 | 79918 | 3265.32 | 0.81% |
| 2024-04-26 | 4.02 | 4.01 | -0.02 | -0.50% | 3.93 | 4.03 | 54863 | 2189.02 | 0.55% |
| 2024-04-25 | 4.02 | 4.03 | 0.01 | 0.25% | 3.98 | 4.07 | 48128 | 1945.58 | 0.49% |
| 2024-04-24 | 3.96 | 4.02 | 0.05 | 1.26% | 3.96 | 4.05 | 45643 | 1829.81 | 0.46% |
| 2024-04-23 | 3.95 | 3.97 | 0.04 | 1.02% | 3.94 | 4.10 | 61193 | 2453.86 | 0.62% |
| 2024-04-22 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 4.03 | 60356 | 2386.78 | 0.61% |
| 2024-04-19 | 4.00 | 3.99 | -0.04 | -0.99% | 3.94 | 4.05 | 70223 | 2804.28 | 0.71% |
| 2024-04-18 | 4.12 | 4.03 | -0.09 | -2.18% | 4.02 | 4.14 | 81968 | 3326.22 | 0.83% |
| 2024-04-17 | 3.89 | 4.12 | 0.26 | 6.74% | 3.89 | 4.14 | 92245 | 3730.09 | 0.93% |
| 2024-04-16 | 3.96 | 3.86 | -0.17 | -4.22% | 3.84 | 4.03 | 104976 | 4089.18 | 1.06% |
| 2024-04-15 | 4.08 | 4.03 | 0.00 | 0.00% | 3.86 | 4.10 | 105822 | 4231.95 | 1.07% |
| 2024-04-12 | 4.14 | 4.03 | -0.07 | -1.71% | 4.03 | 4.15 | 57284 | 2337.73 | 0.58% |
| 2024-04-11 | 4.03 | 4.10 | -0.01 | -0.24% | 4.02 | 4.16 | 52647 | 2164.47 | 0.53% |
| 2024-04-10 | 4.15 | 4.11 | -0.03 | -0.72% | 4.06 | 4.17 | 59925 | 2459.92 | 0.61% |
| 2024-04-09 | 4.17 | 4.14 | 0.02 | 0.49% | 4.12 | 4.19 | 36561 | 1516.58 | 0.37% |
| 2024-04-08 | 4.20 | 4.12 | -0.10 | -2.37% | 4.11 | 4.20 | 50457 | 2096.72 | 0.51% |
| 2024-04-03 | 4.19 | 4.22 | 0.01 | 0.24% | 4.17 | 4.23 | 45434 | 1908.72 | 0.46% |
| 2024-04-02 | 4.18 | 4.21 | 0.03 | 0.72% | 4.18 | 4.24 | 63915 | 2692.75 | 0.65% |
| 2024-04-01 | 4.16 | 4.18 | 0.05 | 1.21% | 4.14 | 4.19 | 55320 | 2305.94 | 0.56% |
| 2024-03-29 | 4.09 | 4.13 | 0.07 | 1.72% | 4.07 | 4.14 | 44936 | 1845.27 | 0.45% |
| 2024-03-28 | 3.98 | 4.06 | 0.08 | 2.01% | 3.98 | 4.08 | 51357 | 2077.39 | 0.52% |
| 2024-03-27 | 4.10 | 3.98 | -0.10 | -2.45% | 3.98 | 4.11 | 46815 | 1891.65 | 0.47% |
| 2024-03-26 | 4.09 | 4.08 | -0.01 | -0.24% | 4.02 | 4.12 | 66979 | 2723.22 | 0.68% |
| 2024-03-25 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.19 | 50332 | 2081.73 | 0.51% |
| 2024-03-22 | 4.20 | 4.15 | -0.05 | -1.19% | 4.11 | 4.24 | 52954 | 2201.68 | 0.53% |
| 2024-03-21 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.24 | 46220 | 1943.75 | 0.47% |
| 2024-03-20 | 4.14 | 4.19 | 0.05 | 1.21% | 4.13 | 4.20 | 47548 | 1985.28 | 0.48% |
| 2024-03-19 | 4.16 | 4.14 | -0.02 | -0.48% | 4.14 | 4.20 | 59890 | 2494.81 | 0.60% |
| 2024-03-18 | 4.15 | 4.16 | 0.05 | 1.22% | 4.15 | 4.21 | 64233 | 2679.21 | 0.65% |
| 2024-03-15 | 4.01 | 4.11 | 0.07 | 1.73% | 3.99 | 4.11 | 90764 | 3686.34 | 0.92% |
| 2024-03-14 | 4.01 | 4.04 | 0.00 | 0.00% | 3.99 | 4.08 | 62282 | 2517.09 | 0.63% |
| 2024-03-13 | 4.06 | 4.04 | -0.05 | -1.22% | 4.02 | 4.08 | 50564 | 2045.95 | 0.51% |
| 2024-03-12 | 4.06 | 4.09 | 0.02 | 0.49% | 4.01 | 4.10 | 83497 | 3383.30 | 0.84% |
| 2024-03-11 | 3.99 | 4.07 | 0.13 | 3.30% | 3.97 | 4.11 | 100546 | 4071.62 | 1.02% |
| 2024-03-08 | 3.91 | 3.94 | 0.06 | 1.55% | 3.88 | 3.95 | 49193 | 1926.89 | 0.50% |
| 2024-03-07 | 3.89 | 3.88 | -0.02 | -0.51% | 3.88 | 3.95 | 50199 | 1965.95 | 0.51% |
| 2024-03-06 | 3.91 | 3.90 | 0.00 | 0.00% | 3.87 | 3.95 | 55009 | 2152.20 | 0.56% |
| 2024-03-05 | 3.94 | 3.90 | -0.07 | -1.76% | 3.88 | 3.96 | 65298 | 2555.89 | 0.66% |
| 2024-03-04 | 3.99 | 3.97 | -0.02 | -0.50% | 3.88 | 3.99 | 72532 | 2856.19 | 0.73% |
| 2024-03-01 | 4.02 | 3.99 | 0.00 | 0.00% | 3.92 | 4.05 | 69573 | 2771.09 | 0.70% |
| 2024-02-29 | 3.87 | 3.99 | 0.11 | 2.84% | 3.81 | 4.01 | 109085 | 4307.62 | 1.10% |
| 2024-02-28 | 4.09 | 3.88 | -0.20 | -4.90% | 3.88 | 4.17 | 158351 | 6364.63 | 1.60% |
| 2024-02-27 | 4.00 | 4.08 | 0.09 | 2.26% | 3.97 | 4.09 | 109964 | 4430.92 | 1.11% |
| 2024-02-26 | 3.89 | 3.99 | 0.14 | 3.64% | 3.86 | 4.14 | 157800 | 6288.06 | 1.59% |
| 2024-02-23 | 3.79 | 3.85 | 0.06 | 1.58% | 3.78 | 3.86 | 89324 | 3412.48 | 0.90% |
| 2024-02-22 | 3.78 | 3.79 | 0.01 | 0.26% | 3.73 | 3.83 | 84206 | 3178.04 | 0.85% |
| 2024-02-21 | 3.68 | 3.78 | 0.06 | 1.61% | 3.65 | 3.88 | 94151 | 3580.03 | 0.95% |
| 2024-02-20 | 3.65 | 3.72 | 0.01 | 0.27% | 3.62 | 3.76 | 76235 | 2825.34 | 0.77% |
| 2024-02-19 | 3.61 | 3.71 | 0.16 | 4.51% | 3.61 | 3.76 | 133403 | 4942.62 | 1.35% |
| 2024-02-08 | 3.32 | 3.55 | 0.30 | 9.23% | 3.27 | 3.58 | 187253 | 6411.37 | 1.89% |
| 2024-02-07 | 3.36 | 3.25 | -0.12 | -3.56% | 3.21 | 3.42 | 190583 | 6255.65 | 1.93% |
| 2024-02-06 | 3.25 | 3.37 | -0.02 | -0.59% | 3.13 | 3.52 | 161682 | 5315.02 | 1.63% |
| 2024-02-05 | 3.69 | 3.39 | -0.31 | -8.38% | 3.36 | 3.69 | 174277 | 6049.70 | 1.76% |