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 | 4.21 | 4.14 | -0.07 | -1.66% | 4.10 | 4.30 | 56383 | 2343.87 | 2.30% |
| 2024-05-09 | 4.07 | 4.21 | 0.12 | 2.93% | 4.05 | 4.21 | 56632 | 2352.98 | 2.31% |
| 2024-05-08 | 4.17 | 4.09 | -0.08 | -1.92% | 4.06 | 4.23 | 73408 | 3032.05 | 2.99% |
| 2024-05-07 | 4.08 | 4.17 | 0.13 | 3.22% | 4.03 | 4.19 | 99324 | 4091.65 | 4.05% |
| 2024-05-06 | 3.98 | 4.04 | 0.08 | 2.02% | 3.97 | 4.09 | 104374 | 4205.99 | 4.25% |
| 2024-04-30 | 4.05 | 3.96 | -0.13 | -3.18% | 3.88 | 4.11 | 96564 | 3833.16 | 3.93% |
| 2024-04-29 | 3.95 | 4.09 | 0.14 | 3.54% | 3.90 | 4.09 | 135176 | 5444.63 | 5.51% |
| 2024-04-26 | 3.95 | 3.95 | -0.01 | -0.25% | 3.87 | 4.06 | 156148 | 6150.79 | 6.36% |
| 2024-04-25 | 4.09 | 3.96 | -0.37 | -8.55% | 3.93 | 4.26 | 255879 | 10376.48 | 10.43% |
| 2024-04-24 | 4.17 | 4.33 | 0.72 | 19.94% | 4.03 | 4.33 | 283834 | 12029.11 | 11.56% |
| 2024-04-23 | 3.41 | 3.61 | 0.22 | 6.49% | 3.41 | 3.66 | 95964 | 3431.96 | 3.91% |
| 2024-04-22 | 3.55 | 3.39 | -0.19 | -5.31% | 3.34 | 3.57 | 80064 | 2739.68 | 3.26% |
| 2024-04-19 | 3.69 | 3.58 | -0.11 | -2.98% | 3.55 | 3.76 | 87117 | 3168.32 | 3.55% |
| 2024-04-18 | 3.86 | 3.69 | -0.20 | -5.14% | 3.61 | 3.89 | 114851 | 4262.84 | 4.68% |
| 2024-04-17 | 3.48 | 3.89 | 0.50 | 14.75% | 3.48 | 3.90 | 137395 | 5161.76 | 5.60% |
| 2024-04-16 | 3.93 | 3.39 | -0.68 | -16.71% | 3.34 | 3.96 | 192830 | 6848.96 | 7.86% |
| 2024-04-15 | 4.55 | 4.07 | -0.61 | -13.03% | 3.95 | 4.55 | 187669 | 7907.57 | 7.65% |
| 2024-04-12 | 4.61 | 4.68 | 0.07 | 1.52% | 4.49 | 4.83 | 185836 | 8680.18 | 7.57% |
| 2024-04-11 | 4.43 | 4.61 | 0.05 | 1.10% | 4.31 | 4.75 | 205181 | 9321.67 | 8.36% |
| 2024-04-10 | 4.60 | 4.56 | -0.28 | -5.79% | 4.47 | 4.85 | 215153 | 9947.56 | 8.77% |
| 2024-04-09 | 4.80 | 4.84 | -0.15 | -3.01% | 4.53 | 5.15 | 305450 | 14526.71 | 12.44% |
| 2024-04-08 | 4.54 | 4.99 | 0.50 | 11.14% | 4.44 | 5.38 | 294378 | 14594.97 | 11.99% |
| 2024-04-03 | 4.56 | 4.49 | -0.07 | -1.54% | 4.41 | 4.56 | 50355 | 2255.38 | 2.05% |
| 2024-04-02 | 4.58 | 4.56 | 0.01 | 0.22% | 4.52 | 4.70 | 73580 | 3380.98 | 3.00% |
| 2024-04-01 | 4.42 | 4.55 | 0.15 | 3.41% | 4.41 | 4.55 | 63554 | 2860.77 | 2.59% |
| 2024-03-29 | 4.34 | 4.40 | 0.11 | 2.56% | 4.30 | 4.48 | 68872 | 3031.84 | 2.81% |
| 2024-03-28 | 4.22 | 4.29 | 0.07 | 1.66% | 4.20 | 4.41 | 78774 | 3392.42 | 3.21% |
| 2024-03-27 | 4.43 | 4.22 | -0.19 | -4.31% | 4.20 | 4.47 | 62423 | 2695.47 | 2.54% |
| 2024-03-26 | 4.45 | 4.41 | -0.05 | -1.12% | 4.37 | 4.51 | 71218 | 3149.71 | 2.90% |
| 2024-03-25 | 4.56 | 4.46 | -0.12 | -2.62% | 4.44 | 4.58 | 58570 | 2646.85 | 2.39% |
| 2024-03-22 | 4.64 | 4.58 | -0.08 | -1.72% | 4.49 | 4.69 | 108122 | 4943.49 | 4.41% |
| 2024-03-21 | 4.67 | 4.66 | 0.02 | 0.43% | 4.55 | 4.72 | 77054 | 3581.12 | 3.14% |
| 2024-03-20 | 4.57 | 4.64 | 0.06 | 1.31% | 4.54 | 4.66 | 80018 | 3694.58 | 3.26% |
| 2024-03-19 | 4.74 | 4.58 | -0.14 | -2.97% | 4.56 | 4.80 | 114565 | 5323.52 | 4.67% |
| 2024-03-18 | 4.58 | 4.72 | 0.15 | 3.28% | 4.57 | 5.11 | 186475 | 8910.79 | 7.60% |
| 2024-03-15 | 4.30 | 4.57 | 0.25 | 5.79% | 4.29 | 4.58 | 118440 | 5286.28 | 4.83% |
| 2024-03-14 | 4.30 | 4.32 | 0.00 | 0.00% | 4.22 | 4.39 | 68242 | 2951.31 | 2.78% |
| 2024-03-13 | 4.32 | 4.32 | 0.00 | 0.00% | 4.22 | 4.37 | 69548 | 2993.65 | 2.83% |
| 2024-03-12 | 4.26 | 4.32 | 0.08 | 1.89% | 4.17 | 4.33 | 79543 | 3387.13 | 3.24% |
| 2024-03-11 | 4.18 | 4.24 | 0.02 | 0.47% | 4.14 | 4.28 | 81771 | 3432.72 | 3.33% |
| 2024-03-08 | 4.35 | 4.22 | -0.13 | -2.99% | 4.14 | 4.38 | 107867 | 4545.88 | 4.39% |
| 2024-03-07 | 4.26 | 4.35 | 0.21 | 5.07% | 4.18 | 4.57 | 147479 | 6412.30 | 6.01% |
| 2024-03-06 | 3.94 | 4.14 | 0.21 | 5.34% | 3.94 | 4.20 | 72328 | 2950.21 | 2.95% |
| 2024-03-05 | 4.10 | 3.93 | -0.17 | -4.15% | 3.92 | 4.10 | 68220 | 2718.70 | 2.78% |
| 2024-03-04 | 4.21 | 4.10 | -0.10 | -2.38% | 3.98 | 4.37 | 72638 | 2982.96 | 2.96% |
| 2024-03-01 | 4.21 | 4.20 | -0.01 | -0.24% | 4.10 | 4.46 | 78755 | 3317.71 | 3.21% |
| 2024-02-29 | 3.88 | 4.21 | 0.31 | 7.95% | 3.78 | 4.23 | 109046 | 4410.99 | 4.44% |
| 2024-02-28 | 4.51 | 3.90 | -0.56 | -12.56% | 3.90 | 4.69 | 146950 | 6304.72 | 5.99% |
| 2024-02-27 | 4.40 | 4.46 | 0.07 | 1.59% | 4.35 | 4.56 | 81110 | 3601.58 | 3.30% |
| 2024-02-26 | 4.25 | 4.39 | 0.24 | 5.78% | 4.19 | 4.50 | 131204 | 5697.29 | 5.35% |
| 2024-02-23 | 3.98 | 4.15 | 0.19 | 4.80% | 3.95 | 4.16 | 92381 | 3755.39 | 3.76% |
| 2024-02-22 | 3.81 | 3.96 | 0.15 | 3.94% | 3.74 | 4.07 | 108798 | 4249.52 | 4.43% |
| 2024-02-21 | 3.53 | 3.81 | 0.31 | 8.86% | 3.50 | 3.96 | 154663 | 5821.98 | 6.30% |
| 2024-02-20 | 3.43 | 3.50 | 0.07 | 2.04% | 3.39 | 3.55 | 94101 | 3270.79 | 3.83% |
| 2024-02-19 | 3.25 | 3.43 | 0.18 | 5.54% | 3.21 | 3.46 | 147196 | 4938.28 | 6.00% |
| 2024-02-08 | 2.96 | 3.25 | 0.20 | 6.56% | 2.73 | 3.43 | 192857 | 5861.98 | 7.86% |
| 2024-02-07 | 3.33 | 3.05 | -0.29 | -8.68% | 2.75 | 3.34 | 230054 | 6790.61 | 9.37% |
| 2024-02-06 | 3.51 | 3.34 | -0.21 | -5.92% | 3.01 | 3.55 | 157929 | 5123.29 | 6.43% |
| 2024-02-05 | 4.19 | 3.55 | -0.83 | -18.95% | 3.50 | 4.30 | 178390 | 6679.80 | 7.27% |
| 2024-02-02 | 4.77 | 4.38 | -0.34 | -7.20% | 4.22 | 4.88 | 105106 | 4736.63 | 4.28% |
| 2024-02-01 | 4.91 | 4.72 | -0.19 | -3.87% | 4.55 | 4.91 | 82420 | 3878.52 | 3.36% |
| 2024-01-31 | 5.31 | 4.91 | -0.38 | -7.18% | 4.90 | 5.31 | 61518 | 3095.86 | 2.51% |