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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.25 | 4.28 | 0.03 | 0.71% | 4.22 | 4.29 | 84103 | 3584.29 | 0.98% |
| 2024-05-09 | 4.21 | 4.25 | 0.06 | 1.43% | 4.21 | 4.27 | 91181 | 3871.51 | 1.06% |
| 2024-05-08 | 4.22 | 4.19 | -0.04 | -0.95% | 4.19 | 4.27 | 70826 | 2993.03 | 0.82% |
| 2024-05-07 | 4.25 | 4.23 | -0.01 | -0.24% | 4.18 | 4.26 | 102123 | 4303.50 | 1.19% |
| 2024-05-06 | 4.16 | 4.24 | 0.12 | 2.91% | 4.10 | 4.25 | 137850 | 5787.06 | 1.60% |
| 2024-04-30 | 4.13 | 4.12 | -0.03 | -0.72% | 4.09 | 4.16 | 119657 | 4926.98 | 1.39% |
| 2024-04-29 | 4.07 | 4.15 | 0.10 | 2.47% | 4.03 | 4.15 | 156718 | 6426.27 | 1.82% |
| 2024-04-26 | 4.08 | 4.05 | -0.05 | -1.22% | 3.95 | 4.08 | 139772 | 5624.04 | 1.62% |
| 2024-04-25 | 4.03 | 4.10 | 0.06 | 1.49% | 4.01 | 4.13 | 73411 | 3004.16 | 0.85% |
| 2024-04-24 | 4.00 | 4.04 | 0.04 | 1.00% | 3.98 | 4.06 | 70361 | 2830.30 | 0.82% |
| 2024-04-23 | 4.01 | 4.00 | 0.01 | 0.25% | 3.98 | 4.03 | 65590 | 2628.53 | 0.76% |
| 2024-04-22 | 4.08 | 3.99 | -0.09 | -2.21% | 3.98 | 4.10 | 100989 | 4056.20 | 1.17% |
| 2024-04-19 | 4.05 | 4.08 | 0.03 | 0.74% | 4.02 | 4.22 | 114659 | 4703.18 | 1.33% |
| 2024-04-18 | 4.15 | 4.05 | -0.09 | -2.17% | 4.04 | 4.19 | 121628 | 4975.07 | 1.41% |
| 2024-04-17 | 3.98 | 4.14 | 0.25 | 6.43% | 3.98 | 4.15 | 151888 | 6184.35 | 1.76% |
| 2024-04-16 | 4.14 | 3.89 | -0.32 | -7.60% | 3.88 | 4.18 | 216671 | 8601.49 | 2.52% |
| 2024-04-15 | 4.34 | 4.21 | -0.22 | -4.97% | 4.13 | 4.38 | 258954 | 10959.35 | 3.01% |
| 2024-04-12 | 4.33 | 4.43 | 0.08 | 1.84% | 4.29 | 4.48 | 180537 | 7934.30 | 2.10% |
| 2024-04-11 | 4.29 | 4.35 | 0.02 | 0.46% | 4.23 | 4.40 | 96541 | 4193.47 | 1.12% |
| 2024-04-10 | 4.40 | 4.33 | -0.10 | -2.26% | 4.27 | 4.42 | 120998 | 5250.42 | 1.40% |
| 2024-04-09 | 4.42 | 4.43 | 0.02 | 0.45% | 4.40 | 4.45 | 65281 | 2888.96 | 0.76% |
| 2024-04-08 | 4.46 | 4.41 | -0.06 | -1.34% | 4.40 | 4.49 | 102025 | 4534.73 | 1.19% |
| 2024-04-03 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.49 | 73616 | 3281.46 | 0.86% |
| 2024-04-02 | 4.38 | 4.48 | 0.11 | 2.52% | 4.36 | 4.48 | 122374 | 5435.38 | 1.42% |
| 2024-04-01 | 4.33 | 4.37 | 0.04 | 0.92% | 4.33 | 4.37 | 81536 | 3546.67 | 0.95% |
| 2024-03-29 | 4.26 | 4.33 | 0.09 | 2.12% | 4.24 | 4.33 | 69941 | 3009.68 | 0.81% |
| 2024-03-28 | 4.16 | 4.24 | 0.07 | 1.68% | 4.16 | 4.27 | 75890 | 3209.20 | 0.88% |
| 2024-03-27 | 4.26 | 4.17 | -0.10 | -2.34% | 4.17 | 4.30 | 81870 | 3465.72 | 0.95% |
| 2024-03-26 | 4.25 | 4.27 | 0.02 | 0.47% | 4.19 | 4.29 | 75973 | 3227.07 | 0.88% |
| 2024-03-25 | 4.27 | 4.25 | -0.07 | -1.62% | 4.25 | 4.35 | 76164 | 3279.75 | 0.88% |
| 2024-03-22 | 4.33 | 4.32 | -0.03 | -0.69% | 4.26 | 4.37 | 74731 | 3222.48 | 0.87% |
| 2024-03-21 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.38 | 68715 | 2984.05 | 0.80% |
| 2024-03-20 | 4.36 | 4.35 | 0.01 | 0.23% | 4.30 | 4.38 | 70034 | 3038.08 | 0.81% |
| 2024-03-19 | 4.35 | 4.34 | 0.01 | 0.23% | 4.34 | 4.41 | 95568 | 4180.01 | 1.11% |
| 2024-03-18 | 4.32 | 4.33 | -0.01 | -0.23% | 4.29 | 4.38 | 107959 | 4677.04 | 1.25% |
| 2024-03-15 | 4.23 | 4.34 | 0.11 | 2.60% | 4.21 | 4.34 | 109852 | 4712.46 | 1.28% |
| 2024-03-14 | 4.16 | 4.23 | 0.06 | 1.44% | 4.16 | 4.25 | 111815 | 4711.90 | 1.30% |
| 2024-03-13 | 4.20 | 4.17 | -0.02 | -0.48% | 4.13 | 4.21 | 68639 | 2856.40 | 0.80% |
| 2024-03-12 | 4.18 | 4.19 | 0.01 | 0.24% | 4.14 | 4.21 | 82147 | 3435.94 | 0.95% |
| 2024-03-11 | 4.14 | 4.18 | 0.03 | 0.72% | 4.13 | 4.18 | 66302 | 2757.67 | 0.77% |
| 2024-03-08 | 4.10 | 4.15 | 0.05 | 1.22% | 4.08 | 4.17 | 70602 | 2913.78 | 0.82% |
| 2024-03-07 | 4.09 | 4.10 | 0.01 | 0.24% | 4.06 | 4.17 | 89074 | 3664.14 | 1.03% |
| 2024-03-06 | 4.05 | 4.09 | 0.04 | 0.99% | 4.04 | 4.14 | 74957 | 3065.34 | 0.87% |
| 2024-03-05 | 4.15 | 4.05 | -0.13 | -3.11% | 4.03 | 4.17 | 91768 | 3749.58 | 1.07% |
| 2024-03-04 | 4.02 | 4.18 | 0.14 | 3.47% | 4.01 | 4.22 | 173115 | 7122.17 | 2.01% |
| 2024-03-01 | 4.03 | 4.04 | 0.01 | 0.25% | 3.99 | 4.06 | 94327 | 3791.80 | 1.10% |
| 2024-02-29 | 3.88 | 4.03 | 0.13 | 3.33% | 3.84 | 4.03 | 124783 | 4933.98 | 1.45% |
| 2024-02-28 | 4.12 | 3.90 | -0.22 | -5.34% | 3.89 | 4.19 | 187247 | 7589.03 | 2.18% |
| 2024-02-27 | 4.08 | 4.12 | 0.04 | 0.98% | 4.02 | 4.14 | 96259 | 3947.47 | 1.12% |
| 2024-02-26 | 4.05 | 4.08 | 0.04 | 0.99% | 4.01 | 4.14 | 132425 | 5392.23 | 1.54% |
| 2024-02-23 | 3.95 | 4.04 | 0.12 | 3.06% | 3.92 | 4.05 | 110330 | 4415.90 | 1.28% |
| 2024-02-22 | 3.86 | 3.92 | 0.08 | 2.08% | 3.85 | 3.94 | 87590 | 3416.46 | 1.02% |
| 2024-02-21 | 3.80 | 3.84 | 0.04 | 1.05% | 3.75 | 3.97 | 123893 | 4805.32 | 1.44% |
| 2024-02-20 | 3.80 | 3.80 | 0.00 | 0.00% | 3.70 | 3.82 | 90369 | 3410.94 | 1.05% |
| 2024-02-19 | 3.69 | 3.80 | 0.16 | 4.40% | 3.68 | 3.86 | 220639 | 8337.47 | 2.56% |
| 2024-02-08 | 3.39 | 3.64 | 0.28 | 8.33% | 3.36 | 3.68 | 264277 | 9251.40 | 3.07% |
| 2024-02-07 | 3.55 | 3.36 | -0.13 | -3.72% | 3.33 | 3.55 | 291133 | 9855.20 | 3.38% |
| 2024-02-06 | 3.45 | 3.49 | -0.07 | -1.97% | 3.28 | 3.62 | 297043 | 10168.38 | 3.45% |
| 2024-02-05 | 3.88 | 3.56 | -0.38 | -9.64% | 3.55 | 3.90 | 268910 | 9731.32 | 3.12% |
| 2024-02-02 | 4.12 | 3.94 | -0.19 | -4.60% | 3.77 | 4.17 | 213241 | 8578.70 | 2.48% |
| 2024-02-01 | 4.31 | 4.13 | -0.22 | -5.06% | 4.10 | 4.34 | 209016 | 8732.98 | 2.43% |