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 | 4.10 | 4.04 | -0.06 | -1.46% | 4.01 | 4.10 | 168546 | 6811.01 | 1.81% |
| 2024-05-09 | 4.06 | 4.10 | 0.04 | 0.99% | 4.06 | 4.11 | 155548 | 6369.76 | 1.67% |
| 2024-05-08 | 4.13 | 4.06 | -0.09 | -2.17% | 4.05 | 4.14 | 209048 | 8551.83 | 2.24% |
| 2024-05-07 | 4.16 | 4.15 | -0.02 | -0.48% | 4.09 | 4.18 | 242235 | 10015.46 | 2.60% |
| 2024-05-06 | 4.15 | 4.17 | 0.07 | 1.71% | 4.14 | 4.23 | 327077 | 13662.08 | 3.51% |
| 2024-04-30 | 4.20 | 4.10 | 0.01 | 0.24% | 4.06 | 4.25 | 348951 | 14436.80 | 3.75% |
| 2024-04-29 | 4.02 | 4.09 | 0.11 | 2.76% | 3.99 | 4.10 | 332244 | 13479.92 | 3.57% |
| 2024-04-26 | 3.90 | 3.98 | 0.08 | 2.05% | 3.90 | 4.06 | 290715 | 11610.18 | 3.12% |
| 2024-04-25 | 3.92 | 3.90 | -0.11 | -2.74% | 3.85 | 3.95 | 309582 | 12085.41 | 3.32% |
| 2024-04-24 | 3.74 | 4.01 | 0.28 | 7.51% | 3.72 | 4.10 | 497177 | 19674.75 | 5.34% |
| 2024-04-23 | 3.69 | 3.73 | 0.05 | 1.36% | 3.67 | 3.75 | 136718 | 5080.43 | 1.47% |
| 2024-04-22 | 3.69 | 3.68 | -0.02 | -0.54% | 3.58 | 3.74 | 155575 | 5716.79 | 1.67% |
| 2024-04-19 | 3.71 | 3.70 | -0.05 | -1.33% | 3.66 | 3.77 | 198738 | 7364.04 | 2.13% |
| 2024-04-18 | 3.75 | 3.75 | 0.00 | 0.00% | 3.69 | 3.82 | 230420 | 8667.37 | 2.47% |
| 2024-04-17 | 3.52 | 3.75 | 0.28 | 8.07% | 3.52 | 3.76 | 324236 | 11883.55 | 3.48% |
| 2024-04-16 | 3.80 | 3.47 | -0.36 | -9.40% | 3.45 | 3.81 | 436001 | 15527.63 | 4.68% |
| 2024-04-15 | 4.03 | 3.83 | -0.20 | -4.96% | 3.69 | 4.04 | 405122 | 15592.28 | 4.35% |
| 2024-04-12 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.15 | 231714 | 9464.43 | 2.49% |
| 2024-04-11 | 4.07 | 4.08 | -0.04 | -0.97% | 4.03 | 4.15 | 241322 | 9866.31 | 2.59% |
| 2024-04-10 | 4.22 | 4.12 | -0.10 | -2.37% | 4.06 | 4.28 | 341058 | 14093.28 | 3.66% |
| 2024-04-09 | 4.18 | 4.22 | 0.04 | 0.96% | 4.14 | 4.23 | 222102 | 9297.42 | 2.38% |
| 2024-04-08 | 4.25 | 4.18 | -0.09 | -2.11% | 4.17 | 4.31 | 299505 | 12702.01 | 3.21% |
| 2024-04-03 | 4.37 | 4.27 | -0.11 | -2.51% | 4.22 | 4.38 | 289407 | 12374.61 | 3.11% |
| 2024-04-02 | 4.48 | 4.38 | -0.11 | -2.45% | 4.32 | 4.49 | 482683 | 21145.57 | 5.18% |
| 2024-04-01 | 4.28 | 4.49 | 0.22 | 5.15% | 4.26 | 4.58 | 773420 | 34167.77 | 8.30% |
| 2024-03-29 | 4.18 | 4.27 | 0.14 | 3.39% | 4.15 | 4.35 | 544719 | 23146.36 | 5.85% |
| 2024-03-28 | 3.98 | 4.13 | 0.15 | 3.77% | 3.98 | 4.19 | 307916 | 12660.61 | 3.30% |
| 2024-03-27 | 4.19 | 3.98 | -0.23 | -5.46% | 3.98 | 4.20 | 268961 | 10970.16 | 2.89% |
| 2024-03-26 | 4.15 | 4.21 | 0.08 | 1.94% | 4.12 | 4.23 | 309104 | 12935.65 | 3.32% |
| 2024-03-25 | 4.27 | 4.13 | -0.19 | -4.40% | 4.12 | 4.27 | 298226 | 12550.25 | 3.20% |
| 2024-03-22 | 4.34 | 4.32 | -0.04 | -0.92% | 4.21 | 4.35 | 379501 | 16231.65 | 4.07% |
| 2024-03-21 | 4.27 | 4.36 | 0.09 | 2.11% | 4.21 | 4.37 | 404276 | 17362.31 | 4.34% |
| 2024-03-20 | 4.22 | 4.27 | 0.03 | 0.71% | 4.21 | 4.32 | 248072 | 10603.70 | 2.66% |
| 2024-03-19 | 4.26 | 4.24 | -0.04 | -0.93% | 4.23 | 4.32 | 281497 | 12004.57 | 3.02% |
| 2024-03-18 | 4.25 | 4.28 | 0.05 | 1.18% | 4.23 | 4.30 | 366658 | 15618.29 | 3.94% |
| 2024-03-15 | 4.08 | 4.23 | 0.12 | 2.92% | 4.08 | 4.24 | 366499 | 15303.39 | 3.93% |
| 2024-03-14 | 4.15 | 4.11 | -0.06 | -1.44% | 4.05 | 4.21 | 319177 | 13170.74 | 3.43% |
| 2024-03-13 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.24 | 463178 | 19394.94 | 4.97% |
| 2024-03-12 | 4.03 | 4.17 | 0.12 | 2.96% | 4.01 | 4.24 | 553937 | 22848.07 | 5.95% |
| 2024-03-11 | 3.90 | 4.05 | 0.14 | 3.58% | 3.88 | 4.07 | 356633 | 14250.56 | 3.83% |
| 2024-03-08 | 3.89 | 3.91 | 0.01 | 0.26% | 3.85 | 3.93 | 184064 | 7167.26 | 1.98% |
| 2024-03-07 | 3.97 | 3.90 | -0.06 | -1.52% | 3.89 | 4.00 | 274858 | 10853.64 | 2.95% |
| 2024-03-06 | 3.89 | 3.96 | 0.05 | 1.28% | 3.87 | 3.99 | 232275 | 9171.10 | 2.49% |
| 2024-03-05 | 3.93 | 3.91 | -0.08 | -2.01% | 3.86 | 3.97 | 288011 | 11269.71 | 3.09% |
| 2024-03-04 | 4.05 | 3.99 | -0.07 | -1.72% | 3.90 | 4.06 | 334493 | 13265.25 | 3.59% |
| 2024-03-01 | 4.06 | 4.06 | -0.02 | -0.49% | 3.99 | 4.09 | 417827 | 16878.07 | 4.48% |
| 2024-02-29 | 3.74 | 4.08 | 0.32 | 8.51% | 3.72 | 4.08 | 568642 | 22341.97 | 6.10% |
| 2024-02-28 | 4.14 | 3.76 | -0.38 | -9.18% | 3.75 | 4.16 | 710021 | 28440.28 | 7.62% |
| 2024-02-27 | 3.96 | 4.14 | 0.14 | 3.50% | 3.93 | 4.16 | 511418 | 20955.65 | 5.49% |
| 2024-02-26 | 3.83 | 4.00 | 0.16 | 4.17% | 3.81 | 4.04 | 581925 | 22921.49 | 6.25% |
| 2024-02-23 | 3.73 | 3.84 | 0.12 | 3.23% | 3.71 | 3.85 | 436412 | 16461.64 | 4.68% |
| 2024-02-22 | 3.64 | 3.72 | 0.07 | 1.92% | 3.61 | 3.73 | 346863 | 12785.38 | 3.72% |
| 2024-02-21 | 3.53 | 3.65 | 0.07 | 1.96% | 3.51 | 3.85 | 519061 | 19266.45 | 5.57% |
| 2024-02-20 | 3.55 | 3.58 | -0.01 | -0.28% | 3.48 | 3.61 | 330883 | 11730.06 | 3.55% |
| 2024-02-19 | 3.55 | 3.59 | 0.11 | 3.16% | 3.44 | 3.62 | 457340 | 16206.57 | 4.91% |
| 2024-02-08 | 3.18 | 3.48 | 0.32 | 10.13% | 3.15 | 3.48 | 476373 | 15788.81 | 5.11% |
| 2024-02-07 | 3.24 | 3.16 | -0.07 | -2.17% | 3.10 | 3.34 | 392313 | 12669.93 | 4.21% |
| 2024-02-06 | 3.05 | 3.23 | 0.06 | 1.89% | 2.96 | 3.34 | 376726 | 11796.61 | 4.04% |
| 2024-02-05 | 3.50 | 3.17 | -0.35 | -9.94% | 3.17 | 3.50 | 396178 | 12897.42 | 4.25% |
| 2024-02-02 | 3.75 | 3.52 | -0.20 | -5.38% | 3.40 | 3.80 | 308401 | 11060.89 | 3.31% |
| 2024-02-01 | 3.71 | 3.72 | -0.01 | -0.27% | 3.66 | 3.82 | 208576 | 7801.01 | 2.24% |
| 2024-01-31 | 3.86 | 3.73 | -0.17 | -4.36% | 3.73 | 3.93 | 257423 | 9837.48 | 2.76% |