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 | 4.16 | 4.20 | 0.05 | 1.20% | 4.16 | 4.24 | 82392 | 3466.44 | 1.25% |
| 2024-05-08 | 4.21 | 4.15 | -0.07 | -1.66% | 4.14 | 4.22 | 94126 | 3926.12 | 1.43% |
| 2024-05-07 | 4.25 | 4.22 | -0.04 | -0.94% | 4.20 | 4.28 | 106952 | 4526.19 | 1.62% |
| 2024-05-06 | 4.18 | 4.26 | 0.13 | 3.15% | 4.17 | 4.26 | 156510 | 6596.68 | 2.38% |
| 2024-04-30 | 4.12 | 4.13 | -0.02 | -0.48% | 4.06 | 4.20 | 129409 | 5329.67 | 1.96% |
| 2024-04-29 | 4.01 | 4.15 | 0.10 | 2.47% | 4.00 | 4.17 | 184145 | 7547.07 | 2.80% |
| 2024-04-26 | 3.95 | 4.05 | 0.03 | 0.75% | 3.93 | 4.15 | 170885 | 6874.84 | 2.59% |
| 2024-04-25 | 4.01 | 4.02 | -0.03 | -0.74% | 3.95 | 4.04 | 180864 | 7219.19 | 2.75% |
| 2024-04-24 | 3.92 | 4.05 | 0.13 | 3.32% | 3.88 | 4.22 | 227404 | 9232.44 | 3.45% |
| 2024-04-23 | 3.86 | 3.92 | 0.08 | 2.08% | 3.83 | 3.94 | 98416 | 3837.21 | 1.49% |
| 2024-04-22 | 3.81 | 3.84 | 0.03 | 0.79% | 3.70 | 3.87 | 98974 | 3761.05 | 1.50% |
| 2024-04-19 | 3.86 | 3.81 | -0.07 | -1.80% | 3.78 | 3.89 | 104059 | 3979.81 | 1.58% |
| 2024-04-18 | 3.95 | 3.88 | -0.05 | -1.27% | 3.84 | 3.97 | 137962 | 5375.54 | 2.09% |
| 2024-04-17 | 3.69 | 3.93 | 0.29 | 7.97% | 3.69 | 4.00 | 217791 | 8473.86 | 3.31% |
| 2024-04-16 | 4.03 | 3.64 | -0.38 | -9.45% | 3.63 | 4.03 | 207019 | 7778.07 | 3.14% |
| 2024-04-15 | 4.21 | 4.02 | -0.20 | -4.74% | 3.94 | 4.24 | 204478 | 8274.41 | 3.10% |
| 2024-04-12 | 4.31 | 4.22 | -0.09 | -2.09% | 4.21 | 4.38 | 139440 | 5961.83 | 2.12% |
| 2024-04-11 | 4.35 | 4.31 | -0.08 | -1.82% | 4.26 | 4.39 | 159978 | 6925.22 | 2.43% |
| 2024-04-10 | 4.47 | 4.39 | -0.22 | -4.77% | 4.30 | 4.51 | 298780 | 13133.37 | 4.54% |
| 2024-04-09 | 4.66 | 4.61 | -0.06 | -1.28% | 4.55 | 4.68 | 257563 | 11880.82 | 3.91% |
| 2024-04-08 | 4.57 | 4.67 | 0.09 | 1.97% | 4.47 | 4.73 | 364315 | 16883.77 | 5.53% |
| 2024-04-03 | 4.56 | 4.58 | 0.02 | 0.44% | 4.45 | 4.60 | 164417 | 7450.97 | 2.50% |
| 2024-04-02 | 4.59 | 4.56 | -0.02 | -0.44% | 4.48 | 4.61 | 135443 | 6153.38 | 2.06% |
| 2024-04-01 | 4.38 | 4.58 | 0.22 | 5.05% | 4.38 | 4.58 | 186641 | 8394.85 | 2.83% |
| 2024-03-29 | 4.37 | 4.36 | -0.03 | -0.68% | 4.29 | 4.43 | 169590 | 7363.10 | 2.57% |
| 2024-03-28 | 4.30 | 4.39 | 0.06 | 1.39% | 4.29 | 4.47 | 175005 | 7680.45 | 2.66% |
| 2024-03-27 | 4.50 | 4.33 | -0.18 | -3.99% | 4.33 | 4.59 | 207443 | 9273.28 | 3.15% |
| 2024-03-26 | 4.49 | 4.51 | 0.02 | 0.45% | 4.41 | 4.58 | 146388 | 6597.33 | 2.22% |
| 2024-03-25 | 4.64 | 4.49 | -0.16 | -3.44% | 4.48 | 4.66 | 140298 | 6417.63 | 2.13% |
| 2024-03-22 | 4.82 | 4.65 | -0.17 | -3.53% | 4.62 | 4.83 | 168622 | 7907.74 | 2.56% |
| 2024-03-21 | 4.76 | 4.82 | 0.06 | 1.26% | 4.66 | 4.85 | 217686 | 10380.50 | 3.30% |
| 2024-03-20 | 4.70 | 4.76 | 0.08 | 1.71% | 4.65 | 4.76 | 159417 | 7502.67 | 2.42% |
| 2024-03-19 | 4.63 | 4.68 | 0.05 | 1.08% | 4.61 | 4.73 | 190291 | 8903.55 | 2.89% |
| 2024-03-18 | 4.57 | 4.63 | 0.06 | 1.31% | 4.54 | 4.64 | 142357 | 6523.83 | 2.16% |
| 2024-03-15 | 4.50 | 4.57 | 0.06 | 1.33% | 4.50 | 4.57 | 114968 | 5216.95 | 1.75% |
| 2024-03-14 | 4.54 | 4.51 | -0.03 | -0.66% | 4.45 | 4.60 | 132435 | 5993.75 | 2.01% |
| 2024-03-13 | 4.62 | 4.54 | -0.08 | -1.73% | 4.52 | 4.63 | 151091 | 6874.59 | 2.29% |
| 2024-03-12 | 4.52 | 4.62 | 0.11 | 2.44% | 4.48 | 4.62 | 203279 | 9269.80 | 3.09% |
| 2024-03-11 | 4.33 | 4.51 | 0.18 | 4.16% | 4.32 | 4.54 | 211570 | 9425.04 | 3.21% |
| 2024-03-08 | 4.33 | 4.33 | 0.01 | 0.23% | 4.26 | 4.38 | 98254 | 4249.35 | 1.49% |
| 2024-03-07 | 4.35 | 4.32 | -0.03 | -0.69% | 4.30 | 4.44 | 138629 | 6068.38 | 2.10% |
| 2024-03-06 | 4.25 | 4.35 | 0.08 | 1.87% | 4.24 | 4.39 | 119469 | 5172.44 | 1.81% |
| 2024-03-05 | 4.38 | 4.27 | -0.14 | -3.17% | 4.25 | 4.40 | 145848 | 6280.74 | 2.21% |
| 2024-03-04 | 4.44 | 4.41 | -0.04 | -0.90% | 4.34 | 4.47 | 123319 | 5428.35 | 1.87% |
| 2024-03-01 | 4.48 | 4.45 | 0.00 | 0.00% | 4.39 | 4.50 | 167442 | 7435.33 | 2.54% |
| 2024-02-29 | 4.31 | 4.45 | 0.13 | 3.01% | 4.26 | 4.46 | 210485 | 9254.36 | 3.20% |
| 2024-02-28 | 4.66 | 4.32 | -0.35 | -7.49% | 4.29 | 4.84 | 352837 | 16147.36 | 5.36% |
| 2024-02-27 | 4.47 | 4.67 | 0.17 | 3.78% | 4.43 | 4.67 | 179813 | 8212.56 | 2.73% |
| 2024-02-26 | 4.45 | 4.50 | 0.09 | 2.04% | 4.40 | 4.58 | 220712 | 9886.26 | 3.35% |
| 2024-02-23 | 4.30 | 4.41 | 0.13 | 3.04% | 4.30 | 4.43 | 189309 | 8274.35 | 2.87% |
| 2024-02-22 | 4.14 | 4.28 | 0.10 | 2.39% | 4.14 | 4.29 | 159875 | 6772.91 | 2.43% |
| 2024-02-21 | 4.05 | 4.18 | 0.10 | 2.45% | 4.01 | 4.29 | 201534 | 8446.50 | 3.06% |
| 2024-02-20 | 4.07 | 4.08 | 0.00 | 0.00% | 3.99 | 4.11 | 143909 | 5843.13 | 2.18% |
| 2024-02-19 | 4.04 | 4.08 | 0.14 | 3.55% | 3.96 | 4.12 | 217835 | 8801.02 | 3.31% |
| 2024-02-08 | 3.61 | 3.94 | 0.35 | 9.75% | 3.60 | 3.94 | 262912 | 9953.88 | 3.99% |
| 2024-02-07 | 3.68 | 3.59 | -0.09 | -2.45% | 3.51 | 3.77 | 223261 | 8128.74 | 3.39% |
| 2024-02-06 | 3.50 | 3.68 | 0.05 | 1.38% | 3.28 | 3.80 | 307494 | 10867.84 | 4.67% |
| 2024-02-05 | 3.98 | 3.63 | -0.40 | -9.93% | 3.63 | 4.01 | 294414 | 10905.39 | 4.47% |
| 2024-02-02 | 4.30 | 4.03 | -0.27 | -6.28% | 3.87 | 4.35 | 474148 | 19326.13 | 7.20% |
| 2024-02-01 | 4.43 | 4.30 | -0.19 | -4.23% | 4.23 | 4.43 | 331956 | 14341.84 | 5.04% |
| 2024-01-31 | 4.92 | 4.49 | -0.50 | -10.02% | 4.49 | 4.94 | 274187 | 12711.02 | 4.16% |