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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.11 | 4.07 | -0.08 | -1.93% | 4.07 | 4.23 | 125496 | 5170.13 | 2.26% |
| 2024-05-07 | 4.16 | 4.15 | 0.02 | 0.48% | 4.12 | 4.20 | 126774 | 5270.55 | 2.28% |
| 2024-05-06 | 4.21 | 4.13 | -0.01 | -0.24% | 4.12 | 4.27 | 145483 | 6055.11 | 2.61% |
| 2024-04-30 | 4.20 | 4.14 | -0.13 | -3.04% | 4.10 | 4.23 | 151270 | 6271.81 | 2.72% |
| 2024-04-29 | 4.08 | 4.27 | 0.19 | 4.66% | 4.08 | 4.28 | 161874 | 6789.84 | 2.91% |
| 2024-04-26 | 4.11 | 4.08 | -0.03 | -0.73% | 4.05 | 4.15 | 143747 | 5874.16 | 2.58% |
| 2024-04-25 | 4.10 | 4.11 | -0.01 | -0.24% | 4.06 | 4.16 | 113965 | 4702.53 | 2.05% |
| 2024-04-24 | 4.09 | 4.12 | -0.01 | -0.24% | 4.02 | 4.13 | 164379 | 6723.25 | 2.95% |
| 2024-04-23 | 4.05 | 4.13 | 0.15 | 3.77% | 4.02 | 4.37 | 235711 | 9777.25 | 4.24% |
| 2024-04-22 | 4.14 | 3.98 | -0.01 | -0.25% | 3.95 | 4.16 | 165148 | 6648.79 | 2.97% |
| 2024-04-19 | 3.92 | 3.99 | 0.09 | 2.31% | 3.81 | 4.08 | 201444 | 7989.74 | 3.62% |
| 2024-04-18 | 4.04 | 3.90 | -0.02 | -0.51% | 3.86 | 4.11 | 199905 | 7922.04 | 3.59% |
| 2024-04-17 | 3.51 | 3.92 | 0.36 | 10.11% | 3.51 | 3.92 | 183775 | 6931.03 | 3.30% |
| 2024-04-16 | 3.93 | 3.56 | -0.39 | -9.87% | 3.56 | 3.93 | 213418 | 7711.40 | 3.84% |
| 2024-04-15 | 4.20 | 3.95 | -0.28 | -6.62% | 3.83 | 4.24 | 204459 | 8130.33 | 3.69% |
| 2024-04-12 | 4.34 | 4.23 | -0.10 | -2.31% | 4.22 | 4.38 | 82237 | 3522.14 | 1.49% |
| 2024-04-11 | 4.29 | 4.33 | 0.02 | 0.46% | 4.20 | 4.40 | 107786 | 4671.39 | 1.95% |
| 2024-04-10 | 4.49 | 4.31 | -0.15 | -3.36% | 4.22 | 4.50 | 131447 | 5679.51 | 2.37% |
| 2024-04-09 | 4.35 | 4.46 | 0.06 | 1.36% | 4.35 | 4.49 | 90438 | 4017.59 | 1.63% |
| 2024-04-08 | 4.51 | 4.40 | -0.12 | -2.65% | 4.38 | 4.55 | 118842 | 5310.18 | 2.15% |
| 2024-04-03 | 4.58 | 4.52 | -0.08 | -1.74% | 4.47 | 4.59 | 104262 | 4708.19 | 1.88% |
| 2024-04-02 | 4.60 | 4.60 | 0.00 | 0.00% | 4.58 | 4.65 | 134902 | 6218.83 | 2.44% |
| 2024-04-01 | 4.42 | 4.60 | 0.20 | 4.55% | 4.42 | 4.60 | 143711 | 6490.16 | 2.60% |
| 2024-03-29 | 4.35 | 4.40 | 0.05 | 1.15% | 4.35 | 4.42 | 88524 | 3886.60 | 1.60% |
| 2024-03-28 | 4.22 | 4.35 | 0.10 | 2.35% | 4.22 | 4.40 | 105197 | 4555.54 | 1.90% |
| 2024-03-27 | 4.46 | 4.25 | -0.18 | -4.06% | 4.24 | 4.48 | 110800 | 4828.45 | 2.00% |
| 2024-03-26 | 4.41 | 4.43 | 0.04 | 0.91% | 4.34 | 4.45 | 107181 | 4719.68 | 1.94% |
| 2024-03-25 | 4.46 | 4.39 | -0.08 | -1.79% | 4.38 | 4.53 | 117518 | 5229.42 | 2.12% |
| 2024-03-22 | 4.57 | 4.47 | -0.13 | -2.83% | 4.45 | 4.58 | 146822 | 6601.02 | 2.65% |
| 2024-03-21 | 4.61 | 4.60 | 0.05 | 1.10% | 4.48 | 4.64 | 185664 | 8441.14 | 3.35% |
| 2024-03-20 | 4.36 | 4.55 | 0.21 | 4.84% | 4.36 | 4.56 | 182612 | 8169.70 | 3.30% |
| 2024-03-19 | 4.43 | 4.34 | -0.07 | -1.59% | 4.33 | 4.46 | 128214 | 5627.25 | 2.32% |
| 2024-03-18 | 4.28 | 4.41 | 0.16 | 3.76% | 4.28 | 4.41 | 167868 | 7323.17 | 3.03% |
| 2024-03-15 | 4.19 | 4.25 | 0.07 | 1.67% | 4.14 | 4.25 | 110540 | 4651.06 | 2.00% |
| 2024-03-14 | 4.22 | 4.18 | -0.05 | -1.18% | 4.12 | 4.26 | 124279 | 5224.52 | 2.24% |
| 2024-03-13 | 4.28 | 4.23 | -0.03 | -0.70% | 4.20 | 4.31 | 128579 | 5442.15 | 2.32% |
| 2024-03-12 | 4.21 | 4.26 | 0.05 | 1.19% | 4.15 | 4.28 | 154236 | 6508.61 | 2.79% |
| 2024-03-11 | 4.14 | 4.21 | 0.07 | 1.69% | 4.14 | 4.24 | 157333 | 6604.27 | 2.84% |
| 2024-03-08 | 4.12 | 4.14 | 0.03 | 0.73% | 4.07 | 4.15 | 112490 | 4627.34 | 2.03% |
| 2024-03-07 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.22 | 194910 | 8090.03 | 3.52% |
| 2024-03-06 | 4.06 | 4.10 | 0.05 | 1.23% | 4.03 | 4.13 | 150782 | 6162.68 | 2.72% |
| 2024-03-05 | 4.13 | 4.05 | -0.14 | -3.34% | 4.02 | 4.15 | 184120 | 7485.75 | 3.33% |
| 2024-03-04 | 4.24 | 4.19 | 0.00 | 0.00% | 4.04 | 4.34 | 257616 | 10717.19 | 4.65% |
| 2024-03-01 | 4.07 | 4.19 | 0.12 | 2.95% | 4.06 | 4.26 | 291307 | 12060.51 | 5.26% |
| 2024-02-29 | 3.78 | 4.07 | 0.23 | 5.99% | 3.75 | 4.09 | 274213 | 10786.28 | 4.95% |
| 2024-02-28 | 4.29 | 3.84 | -0.42 | -9.86% | 3.84 | 4.39 | 374736 | 15485.95 | 6.77% |
| 2024-02-27 | 4.02 | 4.26 | 0.26 | 6.50% | 4.00 | 4.26 | 223159 | 9288.10 | 4.03% |
| 2024-02-26 | 3.90 | 4.00 | 0.11 | 2.83% | 3.87 | 4.15 | 236471 | 9430.61 | 4.27% |
| 2024-02-23 | 3.80 | 3.89 | 0.13 | 3.46% | 3.74 | 3.90 | 197450 | 7543.71 | 3.57% |
| 2024-02-22 | 3.69 | 3.76 | 0.06 | 1.62% | 3.63 | 3.77 | 176927 | 6575.13 | 3.20% |
| 2024-02-21 | 3.60 | 3.70 | 0.05 | 1.37% | 3.56 | 3.84 | 266723 | 9925.72 | 4.82% |
| 2024-02-20 | 3.52 | 3.65 | 0.15 | 4.29% | 3.42 | 3.76 | 244551 | 8872.07 | 4.42% |
| 2024-02-19 | 3.40 | 3.50 | 0.17 | 5.11% | 3.39 | 3.58 | 266380 | 9308.97 | 4.81% |
| 2024-02-08 | 3.04 | 3.33 | 0.26 | 8.47% | 2.90 | 3.34 | 359784 | 11151.52 | 6.50% |
| 2024-02-07 | 3.49 | 3.07 | -0.26 | -7.81% | 3.03 | 3.50 | 324157 | 10234.39 | 5.85% |
| 2024-02-06 | 3.39 | 3.33 | -0.17 | -4.86% | 3.15 | 3.53 | 313342 | 10172.63 | 5.66% |
| 2024-02-05 | 3.85 | 3.50 | -0.39 | -10.03% | 3.50 | 3.87 | 213153 | 7566.17 | 3.85% |
| 2024-02-02 | 4.15 | 3.89 | -0.20 | -4.89% | 3.75 | 4.23 | 149955 | 5948.96 | 2.71% |
| 2024-02-01 | 4.20 | 4.09 | -0.11 | -2.62% | 3.99 | 4.20 | 145297 | 5955.33 | 2.62% |
| 2024-01-31 | 4.47 | 4.20 | -0.24 | -5.41% | 4.18 | 4.48 | 136536 | 5879.58 | 2.47% |
| 2024-01-30 | 4.54 | 4.44 | -0.15 | -3.27% | 4.44 | 4.64 | 103804 | 4699.67 | 1.87% |
| 2024-01-29 | 4.75 | 4.59 | -0.16 | -3.37% | 4.56 | 4.81 | 115329 | 5376.49 | 2.08% |