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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 4.34 | 4.45 | 0.11 | 2.53% | 4.33 | 4.46 | 467440 | 20554.29 | 2.26% |
| 2024-05-16 | 4.26 | 4.34 | 0.07 | 1.64% | 4.26 | 4.37 | 415667 | 18004.11 | 2.01% |
| 2024-05-15 | 4.25 | 4.27 | 0.01 | 0.23% | 4.22 | 4.30 | 239746 | 10213.97 | 1.16% |
| 2024-05-14 | 4.24 | 4.26 | 0.02 | 0.47% | 4.23 | 4.33 | 421215 | 18014.65 | 2.03% |
| 2024-05-13 | 4.18 | 4.24 | 0.04 | 0.95% | 4.15 | 4.27 | 356056 | 15000.82 | 1.72% |
| 2024-05-10 | 4.17 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 283191 | 11837.75 | 1.37% |
| 2024-05-09 | 4.13 | 4.16 | 0.03 | 0.73% | 4.13 | 4.18 | 189389 | 7883.22 | 0.91% |
| 2024-05-08 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.18 | 188181 | 7809.76 | 0.91% |
| 2024-05-07 | 4.18 | 4.17 | -0.02 | -0.48% | 4.13 | 4.18 | 270637 | 11244.66 | 1.31% |
| 2024-05-06 | 4.18 | 4.19 | 0.04 | 0.96% | 4.16 | 4.22 | 356433 | 14931.37 | 1.72% |
| 2024-04-30 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.18 | 359152 | 14892.24 | 1.73% |
| 2024-04-29 | 4.04 | 4.14 | 0.09 | 2.22% | 4.03 | 4.14 | 340945 | 13985.97 | 1.65% |
| 2024-04-26 | 4.08 | 4.05 | -0.04 | -0.98% | 4.00 | 4.09 | 356803 | 14392.01 | 1.72% |
| 2024-04-25 | 4.03 | 4.09 | 0.04 | 0.99% | 4.03 | 4.09 | 230820 | 9382.50 | 1.11% |
| 2024-04-24 | 4.07 | 4.05 | -0.03 | -0.74% | 4.02 | 4.08 | 210814 | 8526.50 | 1.02% |
| 2024-04-23 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 180912 | 7379.76 | 0.87% |
| 2024-04-22 | 4.13 | 4.08 | -0.04 | -0.97% | 4.07 | 4.16 | 259417 | 10651.67 | 1.25% |
| 2024-04-19 | 4.09 | 4.12 | 0.02 | 0.49% | 4.07 | 4.16 | 315975 | 13020.34 | 1.52% |
| 2024-04-18 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.15 | 424888 | 17434.04 | 2.05% |
| 2024-04-17 | 3.99 | 4.08 | 0.09 | 2.26% | 3.97 | 4.08 | 347410 | 13982.55 | 1.68% |
| 2024-04-16 | 4.04 | 3.99 | -0.06 | -1.48% | 3.98 | 4.05 | 313423 | 12579.85 | 1.51% |
| 2024-04-15 | 4.01 | 4.05 | 0.04 | 1.00% | 3.97 | 4.07 | 324183 | 13075.66 | 1.56% |
| 2024-04-12 | 4.02 | 4.01 | -0.01 | -0.25% | 4.01 | 4.04 | 126997 | 5107.77 | 0.61% |
| 2024-04-11 | 4.02 | 4.02 | -0.01 | -0.25% | 3.99 | 4.04 | 170588 | 6859.25 | 0.82% |
| 2024-04-10 | 4.04 | 4.03 | -0.01 | -0.25% | 4.01 | 4.06 | 221047 | 8927.55 | 1.07% |
| 2024-04-09 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.06 | 187599 | 7574.13 | 0.91% |
| 2024-04-08 | 4.03 | 4.04 | 0.01 | 0.25% | 4.02 | 4.06 | 219415 | 8865.51 | 1.06% |
| 2024-04-03 | 4.03 | 4.03 | -0.01 | -0.25% | 4.01 | 4.06 | 178139 | 7181.58 | 0.86% |
| 2024-04-02 | 4.02 | 4.04 | 0.01 | 0.25% | 4.01 | 4.08 | 255652 | 10344.94 | 1.23% |
| 2024-04-01 | 3.96 | 4.03 | 0.06 | 1.51% | 3.96 | 4.04 | 275094 | 11009.93 | 1.33% |
| 2024-03-29 | 3.96 | 3.97 | 0.00 | 0.00% | 3.95 | 3.98 | 164034 | 6501.41 | 0.79% |
| 2024-03-28 | 3.99 | 3.97 | -0.02 | -0.50% | 3.94 | 3.99 | 221758 | 8790.00 | 1.07% |
| 2024-03-27 | 4.00 | 3.99 | -0.02 | -0.50% | 3.99 | 4.03 | 215296 | 8648.31 | 1.04% |
| 2024-03-26 | 3.97 | 4.01 | 0.04 | 1.01% | 3.96 | 4.01 | 180365 | 7195.50 | 0.87% |
| 2024-03-25 | 3.97 | 3.97 | 0.00 | 0.00% | 3.95 | 4.00 | 175820 | 6995.13 | 0.85% |
| 2024-03-22 | 4.02 | 3.97 | -0.05 | -1.24% | 3.96 | 4.02 | 185147 | 7378.62 | 0.89% |
| 2024-03-21 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 178584 | 7186.60 | 0.86% |
| 2024-03-20 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.03 | 142600 | 5715.97 | 0.69% |
| 2024-03-19 | 4.03 | 4.00 | -0.03 | -0.74% | 3.99 | 4.03 | 135573 | 5438.35 | 0.65% |
| 2024-03-18 | 4.01 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 202273 | 8120.56 | 0.98% |
| 2024-03-15 | 4.00 | 4.01 | 0.02 | 0.50% | 3.99 | 4.02 | 144159 | 5771.39 | 0.70% |
| 2024-03-14 | 4.00 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 140187 | 5609.68 | 0.68% |
| 2024-03-13 | 4.03 | 4.01 | -0.03 | -0.74% | 4.00 | 4.03 | 158278 | 6345.96 | 0.76% |
| 2024-03-12 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.04 | 170519 | 6872.99 | 0.82% |
| 2024-03-11 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.04 | 158262 | 6367.48 | 0.76% |
| 2024-03-08 | 4.03 | 4.03 | -0.01 | -0.25% | 4.00 | 4.04 | 146349 | 5882.82 | 0.71% |
| 2024-03-07 | 4.02 | 4.04 | 0.02 | 0.50% | 4.02 | 4.08 | 236185 | 9559.46 | 1.14% |
| 2024-03-06 | 4.03 | 4.02 | -0.02 | -0.50% | 4.02 | 4.06 | 206838 | 8343.86 | 1.00% |
| 2024-03-05 | 4.01 | 4.04 | 0.02 | 0.50% | 4.01 | 4.06 | 225140 | 9084.14 | 1.09% |
| 2024-03-04 | 4.05 | 4.02 | -0.04 | -0.99% | 4.00 | 4.06 | 184806 | 7428.57 | 0.89% |
| 2024-03-01 | 4.06 | 4.06 | -0.01 | -0.25% | 4.03 | 4.08 | 188902 | 7652.13 | 0.91% |
| 2024-02-29 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.07 | 264435 | 10688.12 | 1.28% |
| 2024-02-28 | 4.07 | 4.02 | -0.06 | -1.47% | 4.02 | 4.11 | 410706 | 16749.69 | 1.98% |
| 2024-02-27 | 4.06 | 4.08 | 0.01 | 0.25% | 4.04 | 4.10 | 239388 | 9731.62 | 1.16% |
| 2024-02-26 | 4.15 | 4.07 | -0.08 | -1.93% | 4.06 | 4.16 | 269246 | 11034.17 | 1.30% |
| 2024-02-23 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.20 | 274306 | 11393.78 | 1.32% |
| 2024-02-22 | 4.13 | 4.15 | 0.01 | 0.24% | 4.09 | 4.15 | 268738 | 11073.10 | 1.30% |
| 2024-02-21 | 4.05 | 4.14 | 0.07 | 1.72% | 4.04 | 4.21 | 487307 | 20216.24 | 2.35% |
| 2024-02-20 | 4.03 | 4.07 | 0.02 | 0.49% | 4.00 | 4.09 | 300457 | 12133.85 | 1.45% |
| 2024-02-19 | 4.05 | 4.05 | 0.01 | 0.25% | 4.00 | 4.07 | 305778 | 12338.01 | 1.48% |