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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.00 | 4.03 | 0.01 | 0.25% | 3.99 | 4.08 | 61580 | 2488.04 | 0.71% |
| 2024-05-13 | 4.06 | 4.02 | -0.08 | -1.95% | 3.99 | 4.08 | 87867 | 3547.07 | 1.01% |
| 2024-05-10 | 4.17 | 4.10 | -0.05 | -1.20% | 4.09 | 4.20 | 60405 | 2485.54 | 0.70% |
| 2024-05-09 | 4.14 | 4.15 | 0.03 | 0.73% | 4.12 | 4.20 | 69966 | 2912.58 | 0.81% |
| 2024-05-08 | 4.14 | 4.12 | -0.03 | -0.72% | 4.11 | 4.25 | 113669 | 4739.43 | 1.31% |
| 2024-05-07 | 4.15 | 4.15 | -0.01 | -0.24% | 4.09 | 4.16 | 96427 | 3979.48 | 1.11% |
| 2024-05-06 | 4.03 | 4.16 | 0.15 | 3.74% | 4.03 | 4.21 | 147585 | 6079.42 | 1.70% |
| 2024-04-30 | 4.02 | 4.01 | 0.01 | 0.25% | 3.94 | 4.04 | 99613 | 3975.78 | 1.15% |
| 2024-04-29 | 3.80 | 4.00 | 0.16 | 4.17% | 3.78 | 4.02 | 125540 | 4922.13 | 1.44% |
| 2024-04-26 | 3.82 | 3.84 | 0.03 | 0.79% | 3.78 | 3.85 | 86556 | 3301.27 | 1.00% |
| 2024-04-25 | 3.76 | 3.81 | 0.05 | 1.33% | 3.73 | 3.85 | 67784 | 2581.83 | 0.78% |
| 2024-04-24 | 3.70 | 3.76 | 0.08 | 2.17% | 3.67 | 3.76 | 62427 | 2322.89 | 0.72% |
| 2024-04-23 | 3.63 | 3.68 | 0.07 | 1.94% | 3.61 | 3.73 | 73783 | 2714.75 | 0.85% |
| 2024-04-22 | 3.68 | 3.61 | -0.04 | -1.10% | 3.54 | 3.68 | 81317 | 2944.43 | 0.94% |
| 2024-04-19 | 3.61 | 3.65 | 0.03 | 0.83% | 3.59 | 3.72 | 110248 | 4033.19 | 1.27% |
| 2024-04-18 | 3.67 | 3.62 | -0.06 | -1.63% | 3.60 | 3.68 | 101823 | 3712.76 | 1.17% |
| 2024-04-17 | 3.50 | 3.68 | 0.20 | 5.75% | 3.50 | 3.70 | 194046 | 7077.13 | 2.23% |
| 2024-04-16 | 3.84 | 3.48 | -0.39 | -10.08% | 3.48 | 3.89 | 265128 | 9541.09 | 3.05% |
| 2024-04-15 | 4.12 | 3.87 | -0.23 | -5.61% | 3.80 | 4.18 | 165349 | 6524.81 | 1.90% |
| 2024-04-12 | 4.14 | 4.10 | -0.05 | -1.20% | 4.10 | 4.17 | 53160 | 2195.64 | 0.62% |
| 2024-04-11 | 4.12 | 4.15 | 0.00 | 0.00% | 4.10 | 4.21 | 57022 | 2376.56 | 0.67% |
| 2024-04-10 | 4.23 | 4.15 | -0.08 | -1.89% | 4.11 | 4.24 | 80934 | 3367.02 | 0.94% |
| 2024-04-09 | 4.13 | 4.23 | 0.08 | 1.93% | 4.13 | 4.23 | 63726 | 2676.37 | 0.74% |
| 2024-04-08 | 4.22 | 4.15 | -0.11 | -2.58% | 4.14 | 4.25 | 76449 | 3206.53 | 0.89% |
| 2024-04-03 | 4.28 | 4.26 | -0.04 | -0.93% | 4.21 | 4.31 | 92998 | 3955.55 | 1.09% |
| 2024-04-02 | 4.22 | 4.30 | 0.06 | 1.42% | 4.21 | 4.33 | 127972 | 5470.30 | 1.49% |
| 2024-04-01 | 4.13 | 4.24 | 0.13 | 3.16% | 4.11 | 4.24 | 130683 | 5491.09 | 1.53% |
| 2024-03-29 | 4.09 | 4.11 | -0.03 | -0.72% | 4.05 | 4.14 | 143528 | 5876.87 | 1.67% |
| 2024-03-28 | 3.93 | 4.14 | 0.19 | 4.81% | 3.90 | 4.34 | 257259 | 10667.29 | 3.00% |
| 2024-03-27 | 4.08 | 3.95 | -0.11 | -2.71% | 3.93 | 4.09 | 78351 | 3149.30 | 0.91% |
| 2024-03-26 | 4.06 | 4.06 | 0.00 | 0.00% | 3.97 | 4.09 | 90645 | 3659.83 | 1.06% |
| 2024-03-25 | 4.13 | 4.06 | -0.10 | -2.40% | 4.05 | 4.18 | 88355 | 3639.59 | 1.03% |
| 2024-03-22 | 4.23 | 4.16 | -0.06 | -1.42% | 4.14 | 4.25 | 102020 | 4265.28 | 1.19% |
| 2024-03-21 | 4.20 | 4.22 | 0.04 | 0.96% | 4.16 | 4.29 | 94524 | 3986.58 | 1.10% |
| 2024-03-20 | 4.12 | 4.18 | 0.08 | 1.95% | 4.10 | 4.23 | 103727 | 4314.82 | 1.21% |
| 2024-03-19 | 4.11 | 4.10 | 0.00 | 0.00% | 4.09 | 4.14 | 74538 | 3064.52 | 0.87% |
| 2024-03-18 | 4.05 | 4.10 | 0.05 | 1.23% | 4.05 | 4.12 | 83903 | 3417.31 | 0.98% |
| 2024-03-15 | 3.97 | 4.05 | 0.07 | 1.76% | 3.96 | 4.05 | 68189 | 2734.73 | 0.80% |
| 2024-03-14 | 3.99 | 3.98 | 0.00 | 0.00% | 3.94 | 4.05 | 105903 | 4231.72 | 1.24% |
| 2024-03-13 | 4.00 | 3.98 | -0.04 | -1.00% | 3.94 | 4.01 | 68951 | 2743.30 | 0.80% |
| 2024-03-12 | 3.93 | 4.02 | 0.09 | 2.29% | 3.92 | 4.04 | 126351 | 5025.29 | 1.47% |
| 2024-03-11 | 3.89 | 3.93 | 0.05 | 1.29% | 3.87 | 3.93 | 70909 | 2768.99 | 0.83% |
| 2024-03-08 | 3.86 | 3.88 | 0.05 | 1.31% | 3.80 | 3.90 | 69926 | 2691.46 | 0.82% |
| 2024-03-07 | 3.84 | 3.83 | -0.01 | -0.26% | 3.81 | 3.91 | 87635 | 3388.04 | 1.02% |
| 2024-03-06 | 3.74 | 3.84 | 0.11 | 2.95% | 3.73 | 3.88 | 106473 | 4065.01 | 1.24% |
| 2024-03-05 | 3.81 | 3.73 | -0.11 | -2.86% | 3.73 | 3.82 | 85694 | 3222.21 | 1.00% |
| 2024-03-04 | 3.89 | 3.84 | -0.04 | -1.03% | 3.78 | 3.89 | 78181 | 2992.04 | 0.91% |
| 2024-03-01 | 3.85 | 3.88 | 0.03 | 0.78% | 3.81 | 3.90 | 98163 | 3776.26 | 1.15% |
| 2024-02-29 | 3.69 | 3.85 | 0.14 | 3.77% | 3.66 | 3.85 | 142876 | 5416.82 | 1.67% |
| 2024-02-28 | 4.03 | 3.71 | -0.32 | -7.94% | 3.70 | 4.10 | 220194 | 8639.59 | 2.57% |
| 2024-02-27 | 3.93 | 4.03 | 0.11 | 2.81% | 3.90 | 4.03 | 87708 | 3484.01 | 1.02% |
| 2024-02-26 | 3.84 | 3.92 | 0.08 | 2.08% | 3.83 | 4.00 | 141357 | 5537.97 | 1.65% |
| 2024-02-23 | 3.77 | 3.84 | 0.09 | 2.40% | 3.75 | 3.87 | 118038 | 4486.66 | 1.38% |
| 2024-02-22 | 3.71 | 3.75 | 0.07 | 1.90% | 3.66 | 3.77 | 94940 | 3535.57 | 1.11% |
| 2024-02-21 | 3.62 | 3.68 | 0.03 | 0.82% | 3.59 | 3.79 | 132247 | 4906.03 | 1.54% |
| 2024-02-20 | 3.63 | 3.65 | 0.00 | 0.00% | 3.56 | 3.66 | 92512 | 3356.75 | 1.08% |
| 2024-02-19 | 3.53 | 3.65 | 0.15 | 4.29% | 3.52 | 3.66 | 154083 | 5559.54 | 1.80% |
| 2024-02-08 | 3.18 | 3.50 | 0.29 | 9.03% | 3.18 | 3.53 | 180588 | 6091.77 | 2.11% |
| 2024-02-07 | 3.38 | 3.21 | -0.15 | -4.46% | 3.14 | 3.38 | 161581 | 5274.96 | 1.89% |
| 2024-02-06 | 3.25 | 3.36 | 0.07 | 2.13% | 3.02 | 3.46 | 189145 | 6093.15 | 2.21% |
| 2024-02-05 | 3.65 | 3.29 | -0.37 | -10.11% | 3.29 | 3.65 | 195906 | 6633.34 | 2.29% |