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 | 4.11 | 4.08 | -0.01 | -0.24% | 4.06 | 4.14 | 117248 | 4790.03 | 1.85% |
| 2024-05-09 | 4.08 | 4.09 | 0.03 | 0.74% | 4.05 | 4.15 | 133952 | 5514.05 | 2.12% |
| 2024-05-08 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.11 | 154363 | 6288.26 | 2.44% |
| 2024-05-07 | 4.11 | 4.08 | -0.01 | -0.24% | 4.07 | 4.16 | 196387 | 8073.06 | 3.10% |
| 2024-05-06 | 4.02 | 4.09 | 0.11 | 2.76% | 4.02 | 4.10 | 170490 | 6925.52 | 2.69% |
| 2024-04-30 | 3.95 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 154899 | 6145.78 | 2.45% |
| 2024-04-29 | 3.94 | 3.96 | 0.03 | 0.76% | 3.88 | 3.96 | 236500 | 9287.53 | 3.74% |
| 2024-04-26 | 3.89 | 3.93 | 0.05 | 1.29% | 3.83 | 3.93 | 131814 | 5131.97 | 2.08% |
| 2024-04-25 | 3.74 | 3.88 | 0.13 | 3.47% | 3.74 | 3.94 | 145073 | 5588.09 | 2.29% |
| 2024-04-24 | 3.67 | 3.75 | 0.09 | 2.46% | 3.63 | 3.75 | 91195 | 3391.04 | 1.44% |
| 2024-04-23 | 3.64 | 3.66 | 0.04 | 1.10% | 3.61 | 3.70 | 111050 | 4059.15 | 1.75% |
| 2024-04-22 | 3.64 | 3.62 | -0.04 | -1.09% | 3.58 | 3.71 | 126486 | 4605.68 | 2.00% |
| 2024-04-19 | 3.64 | 3.66 | 0.02 | 0.55% | 3.58 | 3.70 | 107983 | 3943.02 | 1.71% |
| 2024-04-18 | 3.63 | 3.64 | 0.02 | 0.55% | 3.57 | 3.67 | 129598 | 4703.85 | 2.05% |
| 2024-04-17 | 3.42 | 3.62 | 0.29 | 8.71% | 3.41 | 3.63 | 166422 | 5919.20 | 2.63% |
| 2024-04-16 | 3.66 | 3.33 | -0.38 | -10.24% | 3.32 | 3.67 | 211852 | 7313.83 | 3.35% |
| 2024-04-15 | 3.86 | 3.71 | -0.15 | -3.89% | 3.64 | 3.90 | 168065 | 6284.21 | 2.66% |
| 2024-04-12 | 3.89 | 3.86 | -0.02 | -0.52% | 3.86 | 3.94 | 83966 | 3269.14 | 1.33% |
| 2024-04-11 | 3.86 | 3.88 | 0.02 | 0.52% | 3.81 | 3.93 | 102511 | 3995.51 | 1.62% |
| 2024-04-10 | 3.95 | 3.86 | -0.08 | -2.03% | 3.81 | 3.95 | 120650 | 4669.12 | 1.91% |
| 2024-04-09 | 3.90 | 3.94 | 0.03 | 0.77% | 3.89 | 3.95 | 80208 | 3145.66 | 1.27% |
| 2024-04-08 | 4.00 | 3.91 | -0.11 | -2.74% | 3.91 | 4.02 | 112564 | 4434.60 | 1.78% |
| 2024-04-03 | 4.04 | 4.02 | -0.02 | -0.50% | 3.96 | 4.04 | 104700 | 4188.21 | 1.65% |
| 2024-04-02 | 4.05 | 4.04 | 0.01 | 0.25% | 4.01 | 4.10 | 123712 | 5015.91 | 1.95% |
| 2024-04-01 | 3.99 | 4.03 | 0.06 | 1.51% | 3.97 | 4.05 | 112794 | 4529.50 | 1.78% |
| 2024-03-29 | 3.94 | 3.97 | 0.04 | 1.02% | 3.93 | 3.99 | 98140 | 3884.84 | 1.55% |
| 2024-03-28 | 3.89 | 3.93 | 0.04 | 1.03% | 3.89 | 3.99 | 132577 | 5232.52 | 2.10% |
| 2024-03-27 | 3.98 | 3.89 | -0.08 | -2.02% | 3.89 | 3.98 | 110785 | 4365.01 | 1.75% |
| 2024-03-26 | 3.91 | 3.97 | 0.04 | 1.02% | 3.89 | 4.00 | 134882 | 5317.78 | 2.13% |
| 2024-03-25 | 4.02 | 3.93 | -0.13 | -3.20% | 3.93 | 4.05 | 157601 | 6304.58 | 2.49% |
| 2024-03-22 | 4.12 | 4.06 | -0.13 | -3.10% | 4.04 | 4.16 | 263720 | 10761.75 | 4.17% |
| 2024-03-21 | 4.06 | 4.19 | 0.21 | 5.28% | 3.98 | 4.25 | 394211 | 16337.24 | 6.23% |
| 2024-03-20 | 3.97 | 3.98 | 0.02 | 0.51% | 3.94 | 4.01 | 176948 | 7024.78 | 2.80% |
| 2024-03-19 | 4.01 | 3.96 | -0.05 | -1.25% | 3.95 | 4.04 | 242478 | 9669.88 | 3.83% |
| 2024-03-18 | 4.00 | 4.01 | 0.00 | 0.00% | 3.91 | 4.10 | 401761 | 15990.24 | 6.35% |
| 2024-03-15 | 3.83 | 4.01 | 0.15 | 3.89% | 3.81 | 4.01 | 378648 | 14855.92 | 5.98% |
| 2024-03-14 | 3.83 | 3.86 | 0.10 | 2.66% | 3.76 | 3.97 | 318772 | 12310.74 | 5.04% |
| 2024-03-13 | 3.74 | 3.76 | 0.03 | 0.80% | 3.71 | 3.82 | 107665 | 4050.36 | 1.70% |
| 2024-03-12 | 3.75 | 3.73 | 0.01 | 0.27% | 3.69 | 3.76 | 112609 | 4194.90 | 1.78% |
| 2024-03-11 | 3.65 | 3.72 | 0.08 | 2.20% | 3.62 | 3.75 | 85406 | 3151.82 | 1.35% |
| 2024-03-08 | 3.59 | 3.64 | 0.08 | 2.25% | 3.55 | 3.65 | 78487 | 2838.13 | 1.24% |
| 2024-03-07 | 3.59 | 3.56 | -0.04 | -1.11% | 3.56 | 3.66 | 81638 | 2951.83 | 1.29% |
| 2024-03-06 | 3.52 | 3.60 | 0.07 | 1.98% | 3.51 | 3.64 | 85679 | 3074.56 | 1.35% |
| 2024-03-05 | 3.60 | 3.53 | -0.10 | -2.75% | 3.52 | 3.62 | 62934 | 2242.52 | 0.99% |
| 2024-03-04 | 3.69 | 3.63 | -0.04 | -1.09% | 3.58 | 3.69 | 70216 | 2542.29 | 1.11% |
| 2024-03-01 | 3.59 | 3.67 | 0.08 | 2.23% | 3.56 | 3.68 | 104794 | 3797.27 | 1.66% |
| 2024-02-29 | 3.45 | 3.59 | 0.11 | 3.16% | 3.42 | 3.59 | 126344 | 4463.15 | 2.00% |
| 2024-02-28 | 3.74 | 3.48 | -0.24 | -6.45% | 3.45 | 3.77 | 225072 | 8124.23 | 3.56% |
| 2024-02-27 | 3.64 | 3.72 | 0.06 | 1.64% | 3.63 | 3.73 | 86627 | 3199.63 | 1.37% |
| 2024-02-26 | 3.60 | 3.66 | 0.08 | 2.23% | 3.59 | 3.71 | 128109 | 4684.59 | 2.02% |
| 2024-02-23 | 3.51 | 3.58 | 0.07 | 1.99% | 3.50 | 3.58 | 118274 | 4186.24 | 1.87% |
| 2024-02-22 | 3.47 | 3.51 | 0.06 | 1.74% | 3.42 | 3.52 | 109344 | 3802.34 | 1.73% |
| 2024-02-21 | 3.38 | 3.45 | 0.04 | 1.17% | 3.37 | 3.53 | 128261 | 4463.53 | 2.03% |
| 2024-02-20 | 3.36 | 3.41 | 0.03 | 0.89% | 3.32 | 3.42 | 106629 | 3606.13 | 1.68% |
| 2024-02-19 | 3.32 | 3.38 | 0.12 | 3.68% | 3.32 | 3.45 | 162032 | 5490.98 | 2.56% |
| 2024-02-08 | 3.03 | 3.26 | 0.22 | 7.24% | 2.98 | 3.30 | 198703 | 6268.28 | 3.14% |
| 2024-02-07 | 3.13 | 3.04 | -0.10 | -3.18% | 2.99 | 3.13 | 249354 | 7605.11 | 3.94% |
| 2024-02-06 | 2.94 | 3.14 | 0.14 | 4.67% | 2.79 | 3.22 | 216655 | 6496.01 | 3.42% |
| 2024-02-05 | 3.26 | 3.00 | -0.29 | -8.81% | 2.90 | 3.29 | 240610 | 7319.60 | 3.80% |
| 2024-02-02 | 3.46 | 3.29 | -0.17 | -4.91% | 3.20 | 3.54 | 175923 | 5952.09 | 2.78% |
| 2024-02-01 | 3.47 | 3.46 | -0.06 | -1.70% | 3.36 | 3.53 | 187083 | 6448.74 | 2.96% |