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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.38 | 4.33 | -0.08 | -1.81% | 4.27 | 4.38 | 66426 | 2878.90 | 1.53% |
| 2024-05-10 | 4.44 | 4.41 | -0.02 | -0.45% | 4.35 | 4.46 | 70345 | 3091.91 | 1.62% |
| 2024-05-09 | 4.33 | 4.43 | 0.11 | 2.55% | 4.32 | 4.48 | 127725 | 5658.56 | 2.94% |
| 2024-05-08 | 4.40 | 4.32 | -0.08 | -1.82% | 4.31 | 4.40 | 74315 | 3229.81 | 1.71% |
| 2024-05-07 | 4.37 | 4.40 | 0.01 | 0.23% | 4.35 | 4.41 | 72291 | 3161.55 | 1.66% |
| 2024-05-06 | 4.33 | 4.39 | 0.13 | 3.05% | 4.32 | 4.39 | 88556 | 3862.43 | 2.04% |
| 2024-04-30 | 4.30 | 4.26 | -0.05 | -1.16% | 4.21 | 4.32 | 91103 | 3883.95 | 2.10% |
| 2024-04-29 | 4.16 | 4.31 | 0.11 | 2.62% | 4.16 | 4.31 | 129511 | 5496.89 | 2.98% |
| 2024-04-26 | 4.16 | 4.20 | -0.02 | -0.47% | 4.08 | 4.21 | 83727 | 3477.60 | 1.93% |
| 2024-04-25 | 4.15 | 4.22 | 0.06 | 1.44% | 4.12 | 4.23 | 57801 | 2426.94 | 1.33% |
| 2024-04-24 | 4.10 | 4.16 | 0.06 | 1.46% | 4.07 | 4.16 | 55208 | 2280.15 | 1.27% |
| 2024-04-23 | 4.03 | 4.10 | 0.07 | 1.74% | 4.01 | 4.11 | 51558 | 2098.93 | 1.19% |
| 2024-04-22 | 4.08 | 4.03 | -0.07 | -1.71% | 3.95 | 4.11 | 62637 | 2525.50 | 1.44% |
| 2024-04-19 | 4.10 | 4.10 | -0.01 | -0.24% | 4.03 | 4.16 | 77830 | 3189.81 | 1.79% |
| 2024-04-18 | 4.18 | 4.11 | -0.07 | -1.67% | 4.05 | 4.27 | 103412 | 4294.51 | 2.38% |
| 2024-04-17 | 3.89 | 4.18 | 0.36 | 9.42% | 3.89 | 4.20 | 135329 | 5528.61 | 3.11% |
| 2024-04-16 | 4.15 | 3.82 | -0.41 | -9.69% | 3.81 | 4.18 | 169810 | 6642.36 | 3.91% |
| 2024-04-15 | 4.51 | 4.23 | -0.33 | -7.24% | 4.12 | 4.56 | 195108 | 8331.49 | 4.49% |
| 2024-04-12 | 4.51 | 4.56 | 0.04 | 0.88% | 4.50 | 4.65 | 101589 | 4651.43 | 2.34% |
| 2024-04-11 | 4.47 | 4.52 | 0.03 | 0.67% | 4.39 | 4.59 | 71141 | 3223.36 | 1.64% |
| 2024-04-10 | 4.59 | 4.49 | -0.11 | -2.39% | 4.43 | 4.62 | 87876 | 3947.43 | 2.02% |
| 2024-04-09 | 4.50 | 4.60 | 0.09 | 2.00% | 4.48 | 4.61 | 68538 | 3129.05 | 1.58% |
| 2024-04-08 | 4.68 | 4.51 | -0.18 | -3.84% | 4.48 | 4.73 | 106928 | 4889.59 | 2.46% |
| 2024-04-03 | 4.70 | 4.69 | 0.00 | 0.00% | 4.61 | 4.72 | 71254 | 3327.11 | 1.64% |
| 2024-04-02 | 4.62 | 4.69 | 0.06 | 1.30% | 4.59 | 4.75 | 98301 | 4597.52 | 2.26% |
| 2024-04-01 | 4.58 | 4.63 | 0.05 | 1.09% | 4.54 | 4.64 | 99678 | 4575.79 | 2.29% |
| 2024-03-29 | 4.38 | 4.58 | 0.20 | 4.57% | 4.38 | 4.59 | 120554 | 5447.32 | 2.77% |
| 2024-03-28 | 4.28 | 4.38 | 0.09 | 2.10% | 4.27 | 4.43 | 62301 | 2728.37 | 1.43% |
| 2024-03-27 | 4.44 | 4.29 | -0.14 | -3.16% | 4.28 | 4.45 | 61429 | 2685.75 | 1.41% |
| 2024-03-26 | 4.38 | 4.43 | 0.03 | 0.68% | 4.35 | 4.46 | 84902 | 3733.71 | 1.95% |
| 2024-03-25 | 4.53 | 4.40 | -0.15 | -3.30% | 4.38 | 4.55 | 120989 | 5413.21 | 2.78% |
| 2024-03-22 | 4.58 | 4.55 | -0.04 | -0.87% | 4.45 | 4.69 | 142358 | 6495.37 | 3.28% |
| 2024-03-21 | 4.58 | 4.59 | 0.02 | 0.44% | 4.51 | 4.61 | 74413 | 3400.09 | 1.71% |
| 2024-03-20 | 4.54 | 4.57 | 0.01 | 0.22% | 4.49 | 4.57 | 77568 | 3521.42 | 1.79% |
| 2024-03-19 | 4.51 | 4.56 | 0.05 | 1.11% | 4.49 | 4.59 | 102906 | 4679.10 | 2.37% |
| 2024-03-18 | 4.45 | 4.51 | 0.07 | 1.58% | 4.42 | 4.56 | 97188 | 4360.38 | 2.24% |
| 2024-03-15 | 4.32 | 4.44 | 0.12 | 2.78% | 4.29 | 4.46 | 85915 | 3760.56 | 1.98% |
| 2024-03-14 | 4.34 | 4.32 | -0.02 | -0.46% | 4.26 | 4.38 | 60499 | 2617.77 | 1.39% |
| 2024-03-13 | 4.36 | 4.34 | -0.02 | -0.46% | 4.29 | 4.39 | 82580 | 3579.31 | 1.90% |
| 2024-03-12 | 4.25 | 4.36 | 0.11 | 2.59% | 4.24 | 4.38 | 113207 | 4873.19 | 2.61% |
| 2024-03-11 | 4.18 | 4.25 | 0.07 | 1.67% | 4.17 | 4.26 | 76155 | 3210.94 | 1.75% |
| 2024-03-08 | 4.17 | 4.18 | 0.00 | 0.00% | 4.12 | 4.21 | 80043 | 3333.49 | 1.84% |
| 2024-03-07 | 4.16 | 4.18 | 0.04 | 0.97% | 4.14 | 4.25 | 106033 | 4454.75 | 2.44% |
| 2024-03-06 | 4.06 | 4.14 | 0.08 | 1.97% | 4.05 | 4.17 | 95556 | 3936.78 | 2.20% |
| 2024-03-05 | 4.16 | 4.06 | -0.12 | -2.87% | 4.00 | 4.17 | 123836 | 5065.38 | 2.85% |
| 2024-03-04 | 4.26 | 4.18 | -0.08 | -1.88% | 4.11 | 4.27 | 104414 | 4359.26 | 2.40% |
| 2024-03-01 | 4.28 | 4.26 | -0.02 | -0.47% | 4.18 | 4.31 | 132454 | 5611.66 | 3.05% |
| 2024-02-29 | 4.10 | 4.28 | 0.10 | 2.39% | 4.05 | 4.29 | 216284 | 9094.42 | 4.98% |
| 2024-02-28 | 4.66 | 4.18 | -0.46 | -9.91% | 4.18 | 4.73 | 281970 | 12387.19 | 6.49% |
| 2024-02-27 | 4.38 | 4.64 | 0.27 | 6.18% | 4.33 | 4.66 | 158533 | 7202.25 | 3.65% |
| 2024-02-26 | 4.33 | 4.37 | 0.06 | 1.39% | 4.29 | 4.52 | 139975 | 6148.50 | 3.22% |
| 2024-02-23 | 4.17 | 4.31 | 0.16 | 3.86% | 4.13 | 4.32 | 113376 | 4795.15 | 2.61% |
| 2024-02-22 | 4.02 | 4.15 | 0.11 | 2.72% | 4.01 | 4.16 | 113106 | 4640.34 | 2.60% |
| 2024-02-21 | 3.91 | 4.04 | 0.09 | 2.28% | 3.87 | 4.17 | 133699 | 5421.56 | 3.08% |
| 2024-02-20 | 3.91 | 3.95 | 0.02 | 0.51% | 3.82 | 3.97 | 118114 | 4614.12 | 2.72% |
| 2024-02-19 | 3.80 | 3.93 | 0.18 | 4.80% | 3.80 | 4.03 | 201198 | 7842.88 | 4.63% |
| 2024-02-08 | 3.40 | 3.75 | 0.32 | 9.33% | 3.33 | 3.75 | 227082 | 8094.73 | 5.23% |
| 2024-02-07 | 3.71 | 3.43 | -0.25 | -6.79% | 3.32 | 3.72 | 265592 | 9216.33 | 6.11% |
| 2024-02-06 | 3.79 | 3.68 | -0.23 | -5.88% | 3.52 | 3.85 | 257645 | 9289.61 | 5.93% |
| 2024-02-05 | 4.29 | 3.91 | -0.43 | -9.91% | 3.91 | 4.32 | 168348 | 6661.29 | 3.87% |