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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 3.97 | 4.01 | 0.04 | 1.01% | 3.97 | 4.06 | 75978 | 3052.56 | 1.08% |
| 2024-05-08 | 3.97 | 3.97 | 0.00 | 0.00% | 3.95 | 4.03 | 89133 | 3555.99 | 1.27% |
| 2024-05-07 | 4.03 | 3.97 | -0.04 | -1.00% | 3.95 | 4.06 | 75067 | 2989.54 | 1.07% |
| 2024-05-06 | 3.94 | 4.01 | 0.11 | 2.82% | 3.94 | 4.03 | 94097 | 3765.03 | 1.34% |
| 2024-04-30 | 3.93 | 3.90 | -0.03 | -0.76% | 3.89 | 3.95 | 76228 | 2986.04 | 1.09% |
| 2024-04-29 | 3.77 | 3.93 | 0.12 | 3.15% | 3.77 | 3.94 | 94206 | 3652.99 | 1.34% |
| 2024-04-26 | 3.76 | 3.81 | 0.04 | 1.06% | 3.69 | 3.82 | 93482 | 3521.52 | 1.33% |
| 2024-04-25 | 3.73 | 3.77 | 0.02 | 0.53% | 3.72 | 3.80 | 69034 | 2599.78 | 0.99% |
| 2024-04-24 | 3.70 | 3.75 | 0.02 | 0.54% | 3.70 | 3.77 | 86250 | 3224.42 | 1.23% |
| 2024-04-23 | 3.73 | 3.73 | -0.02 | -0.53% | 3.69 | 3.81 | 111586 | 4176.75 | 1.59% |
| 2024-04-22 | 3.72 | 3.75 | 0.05 | 1.35% | 3.66 | 3.96 | 142842 | 5390.56 | 2.04% |
| 2024-04-19 | 3.64 | 3.70 | 0.04 | 1.09% | 3.63 | 3.74 | 71970 | 2652.60 | 1.03% |
| 2024-04-18 | 3.74 | 3.66 | -0.07 | -1.88% | 3.66 | 3.74 | 79839 | 2950.72 | 1.14% |
| 2024-04-17 | 3.50 | 3.73 | 0.27 | 7.80% | 3.50 | 3.73 | 132620 | 4850.88 | 1.89% |
| 2024-04-16 | 3.75 | 3.46 | -0.32 | -8.47% | 3.46 | 3.76 | 141000 | 5009.86 | 2.01% |
| 2024-04-15 | 3.98 | 3.78 | -0.22 | -5.50% | 3.70 | 4.01 | 150550 | 5768.66 | 2.15% |
| 2024-04-12 | 4.09 | 4.00 | -0.07 | -1.72% | 3.99 | 4.10 | 68189 | 2755.76 | 0.97% |
| 2024-04-11 | 4.00 | 4.07 | 0.01 | 0.25% | 3.99 | 4.13 | 84342 | 3446.41 | 1.20% |
| 2024-04-10 | 4.12 | 4.06 | -0.10 | -2.40% | 4.00 | 4.17 | 105614 | 4297.67 | 1.51% |
| 2024-04-09 | 4.15 | 4.16 | 0.03 | 0.73% | 4.10 | 4.18 | 57064 | 2361.05 | 0.81% |
| 2024-04-08 | 4.21 | 4.13 | -0.08 | -1.90% | 4.12 | 4.21 | 68483 | 2850.31 | 0.98% |
| 2024-04-03 | 4.19 | 4.21 | 0.00 | 0.00% | 4.16 | 4.22 | 70580 | 2958.31 | 1.01% |
| 2024-04-02 | 4.20 | 4.21 | 0.02 | 0.48% | 4.17 | 4.23 | 75726 | 3180.86 | 1.08% |
| 2024-04-01 | 4.11 | 4.19 | 0.09 | 2.20% | 4.11 | 4.19 | 87482 | 3640.46 | 1.25% |
| 2024-03-29 | 4.09 | 4.10 | 0.05 | 1.23% | 4.04 | 4.10 | 86822 | 3540.55 | 1.24% |
| 2024-03-28 | 3.97 | 4.05 | 0.07 | 1.76% | 3.96 | 4.09 | 75026 | 3035.15 | 1.07% |
| 2024-03-27 | 4.08 | 3.98 | -0.11 | -2.69% | 3.98 | 4.11 | 99349 | 4004.37 | 1.42% |
| 2024-03-26 | 4.12 | 4.09 | 0.02 | 0.49% | 4.03 | 4.12 | 88595 | 3614.70 | 1.26% |
| 2024-03-25 | 4.16 | 4.07 | -0.09 | -2.16% | 4.06 | 4.17 | 113903 | 4687.40 | 1.63% |
| 2024-03-22 | 4.26 | 4.16 | -0.13 | -3.03% | 4.12 | 4.29 | 159761 | 6692.56 | 2.28% |
| 2024-03-21 | 4.21 | 4.29 | 0.10 | 2.39% | 4.20 | 4.34 | 218484 | 9373.21 | 3.12% |
| 2024-03-20 | 4.14 | 4.19 | 0.04 | 0.96% | 4.13 | 4.20 | 60539 | 2524.05 | 0.86% |
| 2024-03-19 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.19 | 68003 | 2831.02 | 0.97% |
| 2024-03-18 | 4.14 | 4.17 | 0.01 | 0.24% | 4.11 | 4.18 | 88165 | 3659.10 | 1.26% |
| 2024-03-15 | 4.05 | 4.16 | 0.10 | 2.46% | 4.04 | 4.19 | 103706 | 4278.99 | 1.48% |
| 2024-03-14 | 4.08 | 4.06 | -0.05 | -1.22% | 4.02 | 4.11 | 73902 | 3008.80 | 1.05% |
| 2024-03-13 | 4.06 | 4.11 | 0.04 | 0.98% | 4.03 | 4.11 | 84518 | 3438.38 | 1.21% |
| 2024-03-12 | 4.03 | 4.07 | 0.05 | 1.24% | 3.98 | 4.08 | 79865 | 3225.64 | 1.14% |
| 2024-03-11 | 3.97 | 4.02 | 0.08 | 2.03% | 3.94 | 4.02 | 74729 | 2977.34 | 1.07% |
| 2024-03-08 | 3.93 | 3.94 | 0.03 | 0.77% | 3.90 | 3.95 | 61838 | 2428.41 | 0.88% |
| 2024-03-07 | 3.93 | 3.91 | -0.03 | -0.76% | 3.91 | 4.00 | 76623 | 3031.29 | 1.09% |
| 2024-03-06 | 3.93 | 3.94 | 0.04 | 1.03% | 3.88 | 3.99 | 62440 | 2461.73 | 0.89% |
| 2024-03-05 | 3.99 | 3.90 | -0.10 | -2.50% | 3.87 | 3.99 | 79470 | 3114.46 | 1.13% |
| 2024-03-04 | 3.99 | 4.00 | 0.01 | 0.25% | 3.91 | 4.01 | 66305 | 2634.38 | 0.95% |
| 2024-03-01 | 3.95 | 3.99 | 0.04 | 1.01% | 3.91 | 4.00 | 72971 | 2885.90 | 1.04% |
| 2024-02-29 | 3.81 | 3.95 | 0.10 | 2.60% | 3.81 | 3.95 | 103236 | 4012.48 | 1.47% |
| 2024-02-28 | 4.05 | 3.85 | -0.21 | -5.17% | 3.84 | 4.16 | 161070 | 6452.52 | 2.30% |
| 2024-02-27 | 3.96 | 4.06 | 0.08 | 2.01% | 3.94 | 4.06 | 83467 | 3349.51 | 1.19% |
| 2024-02-26 | 3.94 | 3.98 | 0.03 | 0.76% | 3.92 | 4.04 | 104442 | 4150.51 | 1.49% |
| 2024-02-23 | 3.91 | 3.95 | 0.04 | 1.02% | 3.86 | 3.95 | 124572 | 4867.77 | 1.78% |
| 2024-02-22 | 3.80 | 3.91 | 0.09 | 2.36% | 3.80 | 3.98 | 118881 | 4626.14 | 1.70% |
| 2024-02-21 | 3.73 | 3.82 | 0.05 | 1.33% | 3.70 | 3.92 | 107722 | 4127.55 | 1.54% |
| 2024-02-20 | 3.78 | 3.77 | -0.02 | -0.53% | 3.72 | 3.81 | 82440 | 3097.48 | 1.18% |
| 2024-02-19 | 3.68 | 3.79 | 0.11 | 2.99% | 3.68 | 3.87 | 136104 | 5140.38 | 1.94% |
| 2024-02-08 | 3.45 | 3.68 | 0.25 | 7.29% | 3.35 | 3.72 | 177366 | 6255.43 | 2.53% |
| 2024-02-07 | 3.46 | 3.43 | -0.03 | -0.87% | 3.34 | 3.49 | 133154 | 4545.00 | 1.90% |
| 2024-02-06 | 3.31 | 3.46 | 0.08 | 2.37% | 3.16 | 3.60 | 183828 | 6169.71 | 2.62% |
| 2024-02-05 | 3.73 | 3.38 | -0.37 | -9.87% | 3.26 | 3.74 | 175494 | 6035.91 | 2.50% |
| 2024-02-02 | 3.97 | 3.75 | -0.21 | -5.30% | 3.64 | 4.03 | 116196 | 4458.65 | 1.66% |
| 2024-02-01 | 4.07 | 3.96 | -0.11 | -2.70% | 3.89 | 4.07 | 87471 | 3481.81 | 1.25% |
| 2024-01-31 | 4.21 | 4.07 | -0.14 | -3.33% | 4.06 | 4.24 | 78999 | 3259.58 | 1.13% |