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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.25 | 4.33 | 0.11 | 2.61% | 4.17 | 4.46 | 149974 | 6424.71 | 4.64% |
| 2024-05-09 | 4.10 | 4.22 | 0.12 | 2.93% | 4.10 | 4.24 | 94469 | 3968.51 | 2.92% |
| 2024-05-08 | 4.17 | 4.10 | -0.07 | -1.68% | 4.08 | 4.22 | 63973 | 2649.69 | 1.98% |
| 2024-05-07 | 4.17 | 4.17 | -0.01 | -0.24% | 4.12 | 4.24 | 69508 | 2900.80 | 2.15% |
| 2024-05-06 | 4.12 | 4.18 | 0.11 | 2.70% | 4.10 | 4.19 | 85417 | 3544.53 | 2.64% |
| 2024-04-30 | 4.13 | 4.07 | -0.08 | -1.93% | 4.03 | 4.16 | 77320 | 3161.46 | 2.39% |
| 2024-04-29 | 4.07 | 4.15 | 0.01 | 0.24% | 4.06 | 4.17 | 132558 | 5468.79 | 4.10% |
| 2024-04-26 | 3.99 | 4.14 | 0.13 | 3.24% | 3.93 | 4.28 | 170246 | 7044.84 | 5.26% |
| 2024-04-25 | 3.88 | 4.01 | 0.13 | 3.35% | 3.85 | 4.09 | 110064 | 4406.79 | 3.40% |
| 2024-04-24 | 3.82 | 3.88 | 0.10 | 2.65% | 3.77 | 3.91 | 77524 | 2986.82 | 2.40% |
| 2024-04-23 | 3.80 | 3.78 | 0.02 | 0.53% | 3.76 | 3.84 | 81130 | 3082.74 | 2.51% |
| 2024-04-22 | 3.71 | 3.76 | 0.06 | 1.62% | 3.68 | 3.90 | 132237 | 5011.85 | 4.09% |
| 2024-04-19 | 3.72 | 3.70 | -0.06 | -1.60% | 3.66 | 3.81 | 88273 | 3281.28 | 2.73% |
| 2024-04-18 | 3.85 | 3.76 | -0.12 | -3.09% | 3.73 | 3.87 | 120458 | 4554.88 | 3.72% |
| 2024-04-17 | 3.61 | 3.88 | 0.37 | 10.54% | 3.60 | 3.91 | 166696 | 6320.09 | 5.15% |
| 2024-04-16 | 4.05 | 3.51 | -0.61 | -14.81% | 3.50 | 4.07 | 227936 | 8352.25 | 7.05% |
| 2024-04-15 | 4.40 | 4.12 | -0.39 | -8.65% | 4.01 | 4.49 | 269309 | 11290.04 | 8.33% |
| 2024-04-12 | 4.40 | 4.51 | 0.12 | 2.73% | 4.36 | 4.66 | 286107 | 12977.01 | 8.84% |
| 2024-04-11 | 4.26 | 4.39 | 0.09 | 2.09% | 4.21 | 4.42 | 127480 | 5540.41 | 3.94% |
| 2024-04-10 | 4.36 | 4.30 | -0.06 | -1.38% | 4.25 | 4.51 | 147203 | 6440.76 | 4.55% |
| 2024-04-09 | 4.27 | 4.36 | 0.10 | 2.35% | 4.20 | 4.38 | 82294 | 3527.94 | 2.54% |
| 2024-04-08 | 4.37 | 4.26 | -0.16 | -3.62% | 4.23 | 4.39 | 98470 | 4260.07 | 3.04% |
| 2024-04-03 | 4.45 | 4.42 | -0.03 | -0.67% | 4.33 | 4.48 | 111965 | 4912.38 | 3.46% |
| 2024-04-02 | 4.33 | 4.45 | 0.12 | 2.77% | 4.32 | 4.53 | 182536 | 8094.38 | 5.64% |
| 2024-04-01 | 4.23 | 4.33 | 0.09 | 2.12% | 4.22 | 4.33 | 96517 | 4149.04 | 2.98% |
| 2024-03-29 | 4.12 | 4.24 | 0.12 | 2.91% | 4.11 | 4.24 | 77859 | 3269.51 | 2.41% |
| 2024-03-28 | 4.03 | 4.12 | 0.06 | 1.48% | 4.02 | 4.18 | 66437 | 2736.46 | 2.05% |
| 2024-03-27 | 4.17 | 4.06 | -0.11 | -2.64% | 4.05 | 4.20 | 59594 | 2459.43 | 1.84% |
| 2024-03-26 | 4.16 | 4.17 | 0.01 | 0.24% | 4.06 | 4.22 | 75770 | 3137.50 | 2.34% |
| 2024-03-25 | 4.25 | 4.16 | -0.12 | -2.80% | 4.16 | 4.28 | 64675 | 2734.25 | 2.00% |
| 2024-03-22 | 4.31 | 4.28 | -0.06 | -1.38% | 4.23 | 4.36 | 96298 | 4124.08 | 2.98% |
| 2024-03-21 | 4.34 | 4.34 | 0.00 | 0.00% | 4.25 | 4.37 | 111530 | 4823.98 | 3.45% |
| 2024-03-20 | 4.33 | 4.34 | 0.02 | 0.46% | 4.27 | 4.35 | 108957 | 4694.48 | 3.37% |
| 2024-03-19 | 4.28 | 4.32 | 0.05 | 1.17% | 4.26 | 4.42 | 168367 | 7318.17 | 5.20% |
| 2024-03-18 | 4.21 | 4.27 | 0.05 | 1.18% | 4.21 | 4.28 | 96915 | 4119.96 | 3.00% |
| 2024-03-15 | 4.15 | 4.22 | 0.04 | 0.96% | 4.11 | 4.22 | 78388 | 3267.08 | 2.42% |
| 2024-03-14 | 4.35 | 4.18 | -0.04 | -0.95% | 4.11 | 4.36 | 120957 | 5110.31 | 3.74% |
| 2024-03-13 | 4.21 | 4.22 | 0.03 | 0.72% | 4.20 | 4.32 | 124698 | 5298.64 | 3.85% |
| 2024-03-12 | 4.19 | 4.19 | 0.01 | 0.24% | 4.13 | 4.20 | 102776 | 4286.24 | 3.18% |
| 2024-03-11 | 4.12 | 4.18 | 0.00 | 0.00% | 4.12 | 4.22 | 96248 | 4005.57 | 2.98% |
| 2024-03-08 | 4.17 | 4.18 | -0.05 | -1.18% | 4.11 | 4.24 | 138173 | 5742.82 | 4.27% |
| 2024-03-07 | 4.10 | 4.23 | 0.16 | 3.93% | 4.09 | 4.50 | 214321 | 9150.57 | 6.63% |
| 2024-03-06 | 4.02 | 4.07 | -0.01 | -0.25% | 4.02 | 4.16 | 126039 | 5144.35 | 3.90% |
| 2024-03-05 | 4.24 | 4.08 | -0.29 | -6.64% | 4.04 | 4.26 | 224420 | 9273.25 | 6.94% |
| 2024-03-04 | 4.20 | 4.37 | 0.35 | 8.71% | 4.07 | 4.46 | 309302 | 13282.14 | 9.56% |
| 2024-03-01 | 4.00 | 4.02 | 0.03 | 0.75% | 3.94 | 4.07 | 98241 | 3936.69 | 3.04% |
| 2024-02-29 | 3.80 | 3.99 | 0.15 | 3.91% | 3.78 | 3.99 | 139465 | 5460.98 | 4.31% |
| 2024-02-28 | 4.17 | 3.84 | -0.34 | -8.13% | 3.84 | 4.22 | 213250 | 8666.78 | 6.59% |
| 2024-02-27 | 4.10 | 4.18 | 0.05 | 1.21% | 4.05 | 4.24 | 155650 | 6435.83 | 4.81% |
| 2024-02-26 | 3.98 | 4.13 | 0.19 | 4.82% | 3.95 | 4.25 | 204592 | 8370.24 | 6.32% |
| 2024-02-23 | 3.85 | 3.94 | 0.09 | 2.34% | 3.78 | 3.94 | 131850 | 5092.56 | 4.08% |
| 2024-02-22 | 3.65 | 3.85 | 0.16 | 4.34% | 3.63 | 3.86 | 147522 | 5562.06 | 4.56% |
| 2024-02-21 | 3.58 | 3.69 | 0.06 | 1.65% | 3.55 | 3.82 | 148424 | 5514.48 | 4.59% |
| 2024-02-20 | 3.55 | 3.63 | 0.04 | 1.11% | 3.47 | 3.64 | 124211 | 4434.12 | 3.84% |
| 2024-02-19 | 3.54 | 3.59 | 0.12 | 3.46% | 3.48 | 3.64 | 145942 | 5186.67 | 4.51% |
| 2024-02-08 | 3.22 | 3.47 | 0.26 | 8.10% | 3.16 | 3.49 | 138340 | 4630.08 | 4.28% |
| 2024-02-07 | 3.41 | 3.21 | -0.22 | -6.41% | 3.12 | 3.50 | 184050 | 6004.30 | 5.69% |
| 2024-02-06 | 3.34 | 3.43 | -0.09 | -2.56% | 3.17 | 3.60 | 218684 | 7277.94 | 6.76% |
| 2024-02-05 | 3.99 | 3.52 | -0.76 | -17.76% | 3.42 | 4.00 | 307786 | 11070.72 | 9.51% |