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 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 4.02 | 930886 | 37134.86 | 0.24% |
| 2024-05-16 | 4.03 | 3.97 | -0.06 | -1.49% | 3.97 | 4.04 | 1117919 | 44695.24 | 0.28% |
| 2024-05-15 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.11 | 742176 | 30109.65 | 0.19% |
| 2024-05-14 | 4.12 | 4.09 | -0.04 | -0.97% | 4.04 | 4.13 | 1231454 | 50170.45 | 0.31% |
| 2024-05-13 | 4.08 | 4.13 | 0.05 | 1.23% | 4.06 | 4.16 | 1364536 | 56164.27 | 0.35% |
| 2024-05-10 | 4.07 | 4.08 | 0.02 | 0.49% | 4.05 | 4.10 | 1039225 | 42348.46 | 0.26% |
| 2024-05-09 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.09 | 1104022 | 44850.05 | 0.28% |
| 2024-05-08 | 4.05 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 781734 | 31904.14 | 0.20% |
| 2024-05-07 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.12 | 1069796 | 43611.51 | 0.27% |
| 2024-05-06 | 4.13 | 4.09 | -0.02 | -0.49% | 4.01 | 4.14 | 1405133 | 57058.93 | 0.36% |
| 2024-04-30 | 4.04 | 4.11 | 0.07 | 1.73% | 4.03 | 4.14 | 1258269 | 51655.45 | 0.32% |
| 2024-04-29 | 4.04 | 4.04 | -0.02 | -0.49% | 3.98 | 4.08 | 1538870 | 61987.08 | 0.39% |
| 2024-04-26 | 4.18 | 4.06 | -0.12 | -2.87% | 4.02 | 4.21 | 2373571 | 96957.64 | 0.60% |
| 2024-04-25 | 4.23 | 4.18 | -0.05 | -1.18% | 4.15 | 4.25 | 1035528 | 43371.81 | 0.26% |
| 2024-04-24 | 4.16 | 4.23 | 0.09 | 2.17% | 4.14 | 4.26 | 1254831 | 52816.73 | 0.32% |
| 2024-04-23 | 4.22 | 4.14 | -0.09 | -2.13% | 4.12 | 4.23 | 1025517 | 42663.39 | 0.26% |
| 2024-04-22 | 4.27 | 4.23 | -0.01 | -0.24% | 4.18 | 4.32 | 1552051 | 65836.76 | 0.39% |
| 2024-04-19 | 4.18 | 4.24 | 0.03 | 0.71% | 4.17 | 4.30 | 1164065 | 49435.69 | 0.30% |
| 2024-04-18 | 4.26 | 4.21 | -0.07 | -1.64% | 4.17 | 4.32 | 1493758 | 63307.48 | 0.38% |
| 2024-04-17 | 4.18 | 4.28 | 0.08 | 1.90% | 4.12 | 4.30 | 1345708 | 56667.09 | 0.34% |
| 2024-04-16 | 4.26 | 4.20 | -0.05 | -1.18% | 4.13 | 4.32 | 1550778 | 65547.07 | 0.39% |
| 2024-04-15 | 4.09 | 4.25 | 0.16 | 3.91% | 4.07 | 4.27 | 1602990 | 67210.94 | 0.41% |
| 2024-04-12 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 877729 | 36046.91 | 0.22% |
| 2024-04-11 | 4.10 | 4.12 | 0.01 | 0.24% | 4.08 | 4.16 | 1070303 | 44214.16 | 0.27% |
| 2024-04-10 | 4.04 | 4.11 | 0.07 | 1.73% | 4.03 | 4.14 | 1167312 | 47855.19 | 0.30% |
| 2024-04-09 | 4.12 | 4.04 | -0.07 | -1.70% | 4.04 | 4.13 | 1315792 | 53584.68 | 0.33% |
| 2024-04-08 | 3.98 | 4.11 | 0.12 | 3.01% | 3.96 | 4.15 | 1703061 | 69533.24 | 0.43% |
| 2024-04-03 | 3.99 | 3.99 | -0.02 | -0.50% | 3.91 | 4.02 | 1139385 | 45099.44 | 0.29% |
| 2024-04-02 | 3.96 | 4.01 | 0.03 | 0.75% | 3.95 | 4.04 | 1026030 | 41159.14 | 0.26% |
| 2024-04-01 | 4.04 | 3.98 | -0.06 | -1.49% | 3.96 | 4.10 | 1407378 | 56614.62 | 0.36% |
| 2024-03-29 | 3.97 | 4.04 | 0.06 | 1.51% | 3.96 | 4.05 | 1237100 | 49783.14 | 0.31% |
| 2024-03-28 | 3.88 | 3.98 | 0.05 | 1.27% | 3.87 | 3.99 | 1372522 | 54020.65 | 0.35% |
| 2024-03-27 | 3.95 | 3.93 | -0.04 | -1.01% | 3.86 | 3.97 | 1543877 | 60417.32 | 0.39% |
| 2024-03-26 | 3.84 | 3.97 | 0.13 | 3.39% | 3.82 | 3.98 | 1700464 | 66143.84 | 0.43% |
| 2024-03-25 | 3.84 | 3.84 | -0.01 | -0.26% | 3.82 | 3.89 | 1087992 | 42016.27 | 0.28% |
| 2024-03-22 | 3.85 | 3.85 | -0.03 | -0.77% | 3.82 | 3.91 | 1126959 | 43446.07 | 0.29% |
| 2024-03-21 | 3.88 | 3.88 | 0.02 | 0.52% | 3.79 | 3.89 | 1303098 | 50109.36 | 0.33% |
| 2024-03-20 | 3.83 | 3.86 | 0.04 | 1.05% | 3.82 | 3.91 | 1436006 | 55661.07 | 0.37% |
| 2024-03-19 | 3.87 | 3.82 | -0.05 | -1.29% | 3.82 | 3.88 | 925324 | 35568.23 | 0.24% |
| 2024-03-18 | 3.81 | 3.87 | 0.05 | 1.31% | 3.79 | 3.92 | 1211005 | 46792.36 | 0.31% |
| 2024-03-15 | 3.81 | 3.82 | 0.01 | 0.26% | 3.78 | 3.86 | 1200453 | 45917.61 | 0.31% |
| 2024-03-14 | 3.77 | 3.81 | 0.02 | 0.53% | 3.75 | 3.83 | 1231581 | 46743.64 | 0.31% |
| 2024-03-13 | 3.77 | 3.79 | -0.01 | -0.26% | 3.70 | 3.82 | 1842648 | 69207.55 | 0.47% |
| 2024-03-12 | 4.01 | 3.80 | -0.23 | -5.71% | 3.76 | 4.02 | 3119126 | 120383.77 | 0.79% |
| 2024-03-11 | 4.16 | 4.03 | -0.10 | -2.42% | 3.98 | 4.17 | 1643635 | 66241.14 | 0.42% |
| 2024-03-08 | 4.06 | 4.13 | 0.06 | 1.47% | 4.04 | 4.15 | 977958 | 40142.48 | 0.25% |
| 2024-03-07 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.12 | 973074 | 39755.04 | 0.25% |
| 2024-03-06 | 4.09 | 4.05 | -0.03 | -0.74% | 4.02 | 4.12 | 1343134 | 54722.80 | 0.34% |
| 2024-03-05 | 3.96 | 4.08 | 0.11 | 2.77% | 3.94 | 4.11 | 2053212 | 83063.88 | 0.52% |
| 2024-03-04 | 3.81 | 3.97 | 0.15 | 3.93% | 3.78 | 3.97 | 1735958 | 67484.41 | 0.44% |
| 2024-03-01 | 3.86 | 3.82 | -0.04 | -1.04% | 3.80 | 3.92 | 1256662 | 48369.36 | 0.32% |
| 2024-02-29 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.87 | 1364729 | 52336.33 | 0.35% |
| 2024-02-28 | 3.80 | 3.81 | 0.00 | 0.00% | 3.76 | 3.87 | 1576293 | 60194.13 | 0.40% |
| 2024-02-27 | 3.77 | 3.81 | 0.00 | 0.00% | 3.75 | 3.82 | 1427746 | 53992.43 | 0.36% |
| 2024-02-26 | 3.92 | 3.81 | -0.13 | -3.30% | 3.77 | 3.93 | 1956673 | 74937.86 | 0.50% |
| 2024-02-23 | 3.96 | 3.94 | -0.03 | -0.76% | 3.89 | 3.99 | 1567922 | 61515.09 | 0.40% |
| 2024-02-22 | 3.93 | 3.97 | 0.02 | 0.51% | 3.92 | 3.99 | 1120974 | 44279.78 | 0.28% |
| 2024-02-21 | 3.97 | 3.95 | -0.04 | -1.00% | 3.91 | 4.01 | 1333906 | 52871.75 | 0.34% |
| 2024-02-20 | 3.88 | 3.99 | 0.11 | 2.84% | 3.83 | 4.06 | 1918642 | 76059.59 | 0.49% |
| 2024-02-19 | 3.75 | 3.88 | 0.13 | 3.47% | 3.71 | 3.89 | 2060620 | 78584.80 | 0.52% |
| 2024-02-08 | 3.73 | 3.75 | 0.02 | 0.54% | 3.62 | 3.81 | 2133376 | 78896.96 | 0.54% |