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 | 3.98 | 4.01 | 0.01 | 0.25% | 3.98 | 4.05 | 91121 | 3657.56 | 0.80% |
| 2024-05-08 | 4.10 | 4.00 | -0.10 | -2.44% | 3.98 | 4.11 | 81132 | 3265.63 | 0.72% |
| 2024-05-07 | 4.10 | 4.10 | 0.02 | 0.49% | 4.07 | 4.14 | 81434 | 3336.97 | 0.72% |
| 2024-05-06 | 4.10 | 4.08 | 0.03 | 0.74% | 4.06 | 4.12 | 106986 | 4368.52 | 0.94% |
| 2024-04-30 | 4.10 | 4.05 | -0.06 | -1.46% | 3.99 | 4.10 | 114600 | 4628.27 | 1.01% |
| 2024-04-29 | 3.96 | 4.11 | 0.14 | 3.53% | 3.94 | 4.11 | 120332 | 4905.06 | 1.06% |
| 2024-04-26 | 3.87 | 3.97 | 0.07 | 1.79% | 3.87 | 4.00 | 121294 | 4790.77 | 1.07% |
| 2024-04-25 | 3.92 | 3.90 | -0.02 | -0.51% | 3.86 | 3.92 | 70554 | 2745.52 | 0.62% |
| 2024-04-24 | 3.92 | 3.92 | 0.00 | 0.00% | 3.85 | 3.93 | 96391 | 3759.90 | 0.85% |
| 2024-04-23 | 3.76 | 3.92 | 0.18 | 4.81% | 3.75 | 3.98 | 158947 | 6175.90 | 1.40% |
| 2024-04-22 | 3.78 | 3.74 | -0.05 | -1.32% | 3.66 | 3.81 | 66456 | 2484.06 | 0.59% |
| 2024-04-19 | 3.85 | 3.79 | -0.07 | -1.81% | 3.78 | 3.89 | 66153 | 2526.99 | 0.58% |
| 2024-04-18 | 3.93 | 3.86 | -0.07 | -1.78% | 3.83 | 3.93 | 85588 | 3328.76 | 0.75% |
| 2024-04-17 | 3.71 | 3.93 | 0.26 | 7.08% | 3.71 | 3.93 | 128886 | 4976.09 | 1.14% |
| 2024-04-16 | 3.90 | 3.67 | -0.28 | -7.09% | 3.66 | 3.94 | 166036 | 6225.34 | 1.46% |
| 2024-04-15 | 4.08 | 3.95 | -0.14 | -3.42% | 3.83 | 4.11 | 155694 | 6160.62 | 1.37% |
| 2024-04-12 | 4.18 | 4.09 | -0.11 | -2.62% | 4.07 | 4.20 | 104469 | 4298.34 | 0.92% |
| 2024-04-11 | 4.09 | 4.20 | 0.12 | 2.94% | 4.07 | 4.27 | 139273 | 5831.54 | 1.23% |
| 2024-04-10 | 4.25 | 4.08 | -0.17 | -4.00% | 4.04 | 4.25 | 136488 | 5620.64 | 1.20% |
| 2024-04-09 | 4.19 | 4.25 | 0.06 | 1.43% | 4.17 | 4.27 | 105071 | 4439.25 | 0.93% |
| 2024-04-08 | 4.27 | 4.19 | -0.08 | -1.87% | 4.18 | 4.27 | 107304 | 4523.83 | 0.95% |
| 2024-04-03 | 4.36 | 4.27 | -0.10 | -2.29% | 4.26 | 4.36 | 124581 | 5340.68 | 1.10% |
| 2024-04-02 | 4.43 | 4.37 | -0.08 | -1.80% | 4.32 | 4.45 | 158615 | 6916.58 | 1.40% |
| 2024-04-01 | 4.36 | 4.45 | 0.11 | 2.53% | 4.34 | 4.45 | 130876 | 5758.79 | 1.15% |
| 2024-03-29 | 4.41 | 4.34 | -0.07 | -1.59% | 4.28 | 4.41 | 152436 | 6591.32 | 1.34% |
| 2024-03-28 | 4.32 | 4.41 | 0.07 | 1.61% | 4.26 | 4.48 | 152215 | 6696.27 | 1.34% |
| 2024-03-27 | 4.48 | 4.34 | -0.12 | -2.69% | 4.34 | 4.57 | 182529 | 8051.73 | 1.61% |
| 2024-03-26 | 4.52 | 4.46 | -0.08 | -1.76% | 4.40 | 4.62 | 205792 | 9240.61 | 1.81% |
| 2024-03-25 | 4.78 | 4.54 | -0.30 | -6.20% | 4.52 | 4.84 | 332529 | 15503.24 | 2.93% |
| 2024-03-22 | 4.68 | 4.84 | 0.14 | 2.98% | 4.63 | 4.91 | 519812 | 24885.17 | 4.58% |
| 2024-03-21 | 4.72 | 4.70 | 0.05 | 1.08% | 4.61 | 4.76 | 380810 | 17875.85 | 3.36% |
| 2024-03-20 | 4.44 | 4.65 | 0.23 | 5.20% | 4.42 | 4.67 | 352434 | 16135.25 | 3.11% |
| 2024-03-19 | 4.40 | 4.42 | 0.01 | 0.23% | 4.38 | 4.58 | 231572 | 10386.02 | 2.04% |
| 2024-03-18 | 4.31 | 4.41 | 0.09 | 2.08% | 4.25 | 4.41 | 203601 | 8857.17 | 1.79% |
| 2024-03-15 | 4.30 | 4.32 | 0.05 | 1.17% | 4.22 | 4.36 | 155665 | 6670.38 | 1.37% |
| 2024-03-14 | 4.34 | 4.27 | -0.11 | -2.51% | 4.21 | 4.36 | 155215 | 6657.00 | 1.37% |
| 2024-03-13 | 4.29 | 4.38 | 0.10 | 2.34% | 4.28 | 4.44 | 202730 | 8840.99 | 1.79% |
| 2024-03-12 | 4.25 | 4.28 | 0.03 | 0.71% | 4.23 | 4.30 | 141938 | 6066.14 | 1.25% |
| 2024-03-11 | 4.18 | 4.25 | 0.06 | 1.43% | 4.14 | 4.25 | 121405 | 5092.97 | 1.07% |
| 2024-03-08 | 4.14 | 4.19 | 0.03 | 0.72% | 4.11 | 4.22 | 167130 | 6978.45 | 1.47% |
| 2024-03-07 | 4.19 | 4.16 | 0.00 | 0.00% | 4.10 | 4.22 | 162131 | 6748.35 | 1.43% |
| 2024-03-06 | 4.18 | 4.16 | -0.03 | -0.72% | 4.13 | 4.24 | 130283 | 5443.87 | 1.15% |
| 2024-03-05 | 4.25 | 4.19 | -0.08 | -1.87% | 4.15 | 4.28 | 176152 | 7433.72 | 1.55% |
| 2024-03-04 | 4.30 | 4.27 | -0.04 | -0.93% | 4.13 | 4.33 | 200739 | 8477.26 | 1.77% |
| 2024-03-01 | 4.18 | 4.31 | 0.12 | 2.86% | 4.16 | 4.31 | 214318 | 9064.60 | 1.89% |
| 2024-02-29 | 3.97 | 4.19 | 0.18 | 4.49% | 3.95 | 4.19 | 202264 | 8335.00 | 1.78% |
| 2024-02-28 | 4.40 | 4.01 | -0.33 | -7.60% | 4.00 | 4.49 | 340945 | 14579.11 | 3.01% |
| 2024-02-27 | 4.14 | 4.34 | 0.17 | 4.08% | 4.10 | 4.35 | 226996 | 9638.40 | 2.00% |
| 2024-02-26 | 4.17 | 4.17 | 0.00 | 0.00% | 4.07 | 4.23 | 263909 | 10924.67 | 2.33% |
| 2024-02-23 | 4.02 | 4.17 | 0.15 | 3.73% | 3.97 | 4.17 | 291287 | 11907.04 | 2.57% |
| 2024-02-22 | 3.86 | 4.02 | 0.12 | 3.08% | 3.84 | 4.05 | 275329 | 10938.02 | 2.43% |
| 2024-02-21 | 3.87 | 3.90 | 0.00 | 0.00% | 3.79 | 4.02 | 321930 | 12615.67 | 2.84% |
| 2024-02-20 | 3.79 | 3.90 | 0.08 | 2.09% | 3.72 | 3.93 | 340375 | 13069.33 | 3.00% |
| 2024-02-19 | 3.73 | 3.82 | 0.19 | 5.23% | 3.66 | 3.84 | 329006 | 12382.26 | 2.90% |
| 2024-02-08 | 3.44 | 3.63 | 0.19 | 5.52% | 3.37 | 3.65 | 318551 | 11303.49 | 2.81% |
| 2024-02-07 | 3.63 | 3.44 | -0.17 | -4.71% | 3.36 | 3.66 | 401483 | 13953.85 | 3.54% |
| 2024-02-06 | 3.59 | 3.61 | -0.38 | -9.52% | 3.59 | 3.87 | 586871 | 21376.83 | 5.17% |
| 2024-02-05 | 4.32 | 3.99 | -0.44 | -9.93% | 3.99 | 4.55 | 550544 | 22973.07 | 4.85% |
| 2024-02-02 | 4.07 | 4.43 | 0.40 | 9.93% | 4.07 | 4.43 | 580583 | 25262.50 | 5.12% |
| 2024-02-01 | 4.09 | 4.03 | -0.24 | -5.62% | 3.84 | 4.16 | 431152 | 17321.48 | 3.80% |
| 2024-01-31 | 4.19 | 4.27 | 0.07 | 1.67% | 4.17 | 4.62 | 548363 | 24189.37 | 4.83% |
| 2024-01-30 | 4.33 | 4.20 | -0.15 | -3.45% | 4.18 | 4.35 | 108462 | 4629.04 | 0.96% |