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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.19 | 4.28 | 0.08 | 1.90% | 4.18 | 4.33 | 370024 | 15877.56 | 1.69% |
| 2024-05-08 | 4.34 | 4.20 | -0.16 | -3.67% | 4.17 | 4.34 | 411416 | 17427.67 | 1.88% |
| 2024-05-07 | 4.30 | 4.36 | 0.06 | 1.40% | 4.24 | 4.37 | 444138 | 19134.31 | 2.02% |
| 2024-05-06 | 4.04 | 4.30 | 0.29 | 7.23% | 4.04 | 4.40 | 733686 | 31254.80 | 3.34% |
| 2024-04-30 | 4.10 | 4.01 | -0.09 | -2.20% | 4.00 | 4.12 | 280000 | 11293.89 | 1.28% |
| 2024-04-29 | 4.04 | 4.10 | 0.07 | 1.74% | 3.98 | 4.11 | 329931 | 13392.78 | 1.50% |
| 2024-04-26 | 4.09 | 4.03 | -0.08 | -1.95% | 4.00 | 4.12 | 323370 | 13077.79 | 1.47% |
| 2024-04-25 | 4.08 | 4.11 | 0.02 | 0.49% | 4.07 | 4.17 | 258821 | 10652.20 | 1.18% |
| 2024-04-24 | 4.01 | 4.09 | 0.09 | 2.25% | 3.98 | 4.11 | 229944 | 9330.30 | 1.05% |
| 2024-04-23 | 4.00 | 4.00 | -0.01 | -0.25% | 3.96 | 4.11 | 232181 | 9339.32 | 1.06% |
| 2024-04-22 | 4.12 | 4.01 | -0.09 | -2.20% | 3.99 | 4.13 | 231065 | 9308.05 | 1.05% |
| 2024-04-19 | 4.05 | 4.10 | 0.03 | 0.74% | 4.03 | 4.19 | 313399 | 12901.63 | 1.43% |
| 2024-04-18 | 3.96 | 4.07 | 0.10 | 2.52% | 3.94 | 4.14 | 385659 | 15671.54 | 1.76% |
| 2024-04-17 | 3.86 | 3.97 | 0.16 | 4.20% | 3.85 | 3.99 | 318052 | 12540.41 | 1.45% |
| 2024-04-16 | 4.03 | 3.81 | -0.24 | -5.93% | 3.81 | 4.06 | 507739 | 19820.15 | 2.31% |
| 2024-04-15 | 4.13 | 4.05 | -0.07 | -1.70% | 3.91 | 4.13 | 482954 | 19445.48 | 2.20% |
| 2024-04-12 | 4.15 | 4.12 | -0.03 | -0.72% | 4.10 | 4.20 | 239275 | 9924.35 | 1.09% |
| 2024-04-11 | 4.09 | 4.15 | 0.00 | 0.00% | 4.06 | 4.20 | 291572 | 12097.80 | 1.33% |
| 2024-04-10 | 4.23 | 4.15 | -0.10 | -2.35% | 4.09 | 4.30 | 388313 | 16199.42 | 1.77% |
| 2024-04-09 | 4.17 | 4.25 | 0.07 | 1.67% | 4.12 | 4.32 | 459467 | 19360.56 | 2.09% |
| 2024-04-08 | 4.37 | 4.18 | -0.18 | -4.13% | 4.14 | 4.48 | 837811 | 35954.34 | 3.82% |
| 2024-04-03 | 4.44 | 4.36 | -0.08 | -1.80% | 4.33 | 4.49 | 354624 | 15559.16 | 1.62% |
| 2024-04-02 | 4.52 | 4.44 | -0.07 | -1.55% | 4.41 | 4.59 | 450813 | 20164.06 | 2.05% |
| 2024-04-01 | 4.40 | 4.51 | 0.11 | 2.50% | 4.38 | 4.58 | 465386 | 20982.29 | 2.12% |
| 2024-03-29 | 4.38 | 4.40 | 0.04 | 0.92% | 4.31 | 4.40 | 307781 | 13394.13 | 1.40% |
| 2024-03-28 | 4.26 | 4.36 | 0.10 | 2.35% | 4.25 | 4.50 | 550270 | 24069.91 | 2.51% |
| 2024-03-27 | 4.51 | 4.26 | -0.20 | -4.48% | 4.25 | 4.53 | 431347 | 18815.49 | 1.97% |
| 2024-03-26 | 4.40 | 4.46 | 0.01 | 0.22% | 4.35 | 4.51 | 421052 | 18629.01 | 1.92% |
| 2024-03-25 | 4.56 | 4.45 | -0.09 | -1.98% | 4.45 | 4.65 | 655128 | 29805.31 | 2.99% |
| 2024-03-22 | 4.63 | 4.54 | -0.08 | -1.73% | 4.42 | 4.71 | 1060688 | 47957.38 | 4.83% |
| 2024-03-21 | 4.20 | 4.62 | 0.42 | 10.00% | 4.17 | 4.62 | 1415414 | 62703.76 | 6.45% |
| 2024-03-20 | 4.17 | 4.20 | 0.04 | 0.96% | 4.11 | 4.21 | 448995 | 18737.40 | 2.05% |
| 2024-03-19 | 4.22 | 4.16 | -0.09 | -2.12% | 4.15 | 4.28 | 745641 | 31348.55 | 3.40% |
| 2024-03-18 | 4.40 | 4.25 | -0.11 | -2.52% | 4.14 | 4.42 | 938922 | 39743.18 | 4.28% |
| 2024-03-15 | 4.33 | 4.36 | 0.00 | 0.00% | 4.28 | 4.47 | 780510 | 34124.77 | 3.56% |
| 2024-03-14 | 4.71 | 4.36 | -0.38 | -8.02% | 4.28 | 4.79 | 1758009 | 78948.62 | 8.01% |
| 2024-03-13 | 4.28 | 4.74 | 0.43 | 9.98% | 4.28 | 4.74 | 1272319 | 58187.27 | 5.80% |
| 2024-03-12 | 4.31 | 4.31 | 0.03 | 0.70% | 4.12 | 4.43 | 1108738 | 47204.82 | 5.05% |
| 2024-03-11 | 4.04 | 4.28 | 0.25 | 6.20% | 4.04 | 4.43 | 1907302 | 83059.08 | 8.69% |
| 2024-03-08 | 3.85 | 4.03 | 0.14 | 3.60% | 3.83 | 4.05 | 733830 | 28779.83 | 3.34% |
| 2024-03-07 | 3.57 | 3.89 | 0.20 | 5.42% | 3.51 | 4.00 | 1196211 | 44601.41 | 5.45% |
| 2024-03-06 | 3.35 | 3.69 | 0.33 | 9.82% | 3.35 | 3.70 | 1112067 | 40643.34 | 5.07% |
| 2024-03-05 | 3.39 | 3.36 | -0.04 | -1.18% | 3.35 | 3.40 | 81609 | 2749.68 | 0.37% |
| 2024-03-04 | 3.45 | 3.40 | -0.04 | -1.16% | 3.35 | 3.49 | 113188 | 3843.36 | 0.52% |
| 2024-03-01 | 3.41 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 94633 | 3237.07 | 0.43% |
| 2024-02-29 | 3.35 | 3.41 | 0.05 | 1.49% | 3.31 | 3.42 | 127084 | 4303.19 | 0.58% |
| 2024-02-28 | 3.41 | 3.36 | -0.06 | -1.75% | 3.36 | 3.57 | 253171 | 8775.48 | 1.15% |
| 2024-02-27 | 3.38 | 3.42 | 0.03 | 0.88% | 3.37 | 3.42 | 91853 | 3123.45 | 0.42% |
| 2024-02-26 | 3.40 | 3.39 | 0.00 | 0.00% | 3.37 | 3.43 | 128729 | 4374.41 | 0.59% |
| 2024-02-23 | 3.37 | 3.39 | 0.01 | 0.30% | 3.32 | 3.40 | 122730 | 4128.49 | 0.56% |
| 2024-02-22 | 3.36 | 3.38 | 0.01 | 0.30% | 3.33 | 3.41 | 92833 | 3127.59 | 0.42% |
| 2024-02-21 | 3.34 | 3.37 | 0.02 | 0.60% | 3.31 | 3.43 | 135919 | 4596.59 | 0.62% |
| 2024-02-20 | 3.35 | 3.35 | -0.01 | -0.30% | 3.30 | 3.38 | 95804 | 3203.39 | 0.44% |
| 2024-02-19 | 3.28 | 3.36 | 0.11 | 3.38% | 3.27 | 3.41 | 183400 | 6139.53 | 0.84% |
| 2024-02-08 | 3.17 | 3.25 | 0.12 | 3.83% | 3.10 | 3.25 | 217877 | 6928.11 | 0.99% |
| 2024-02-07 | 3.11 | 3.13 | 0.00 | 0.00% | 3.09 | 3.26 | 202927 | 6427.57 | 0.92% |
| 2024-02-06 | 2.91 | 3.13 | 0.21 | 7.19% | 2.84 | 3.15 | 234237 | 7063.88 | 1.07% |
| 2024-02-05 | 3.11 | 2.92 | -0.20 | -6.41% | 2.87 | 3.11 | 278818 | 8291.10 | 1.27% |
| 2024-02-02 | 3.28 | 3.12 | -0.16 | -4.88% | 3.05 | 3.33 | 187589 | 5981.88 | 0.86% |
| 2024-02-01 | 3.29 | 3.28 | -0.04 | -1.20% | 3.22 | 3.35 | 144702 | 4768.20 | 0.66% |
| 2024-01-31 | 3.43 | 3.32 | -0.11 | -3.21% | 3.32 | 3.45 | 122737 | 4133.02 | 0.56% |