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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 4.42 | 4.45 | 0.06 | 1.37% | 4.39 | 4.56 | 61833 | 2765.56 | 1.78% |
| 2024-05-14 | 4.24 | 4.39 | 0.14 | 3.29% | 4.23 | 4.39 | 53118 | 2301.24 | 1.53% |
| 2024-05-13 | 4.20 | 4.25 | 0.02 | 0.47% | 4.11 | 4.28 | 39091 | 1640.79 | 1.13% |
| 2024-05-10 | 4.22 | 4.23 | 0.01 | 0.24% | 4.18 | 4.26 | 26736 | 1127.84 | 0.77% |
| 2024-05-09 | 4.24 | 4.22 | 0.02 | 0.48% | 4.19 | 4.28 | 28629 | 1212.39 | 0.83% |
| 2024-05-08 | 4.30 | 4.20 | -0.14 | -3.23% | 4.17 | 4.34 | 48326 | 2052.83 | 1.39% |
| 2024-05-07 | 4.31 | 4.34 | 0.03 | 0.70% | 4.30 | 4.43 | 49212 | 2142.71 | 1.42% |
| 2024-05-06 | 4.37 | 4.31 | -0.11 | -2.49% | 4.14 | 4.38 | 84416 | 3591.36 | 2.43% |
| 2024-04-30 | 4.45 | 4.42 | -0.05 | -1.12% | 4.37 | 4.53 | 117304 | 5232.12 | 3.38% |
| 2024-04-29 | 4.80 | 4.47 | -0.18 | -3.87% | 4.45 | 5.05 | 241639 | 11271.28 | 6.97% |
| 2024-04-26 | 4.16 | 4.65 | 0.43 | 10.19% | 4.16 | 4.67 | 115449 | 5200.68 | 3.33% |
| 2024-04-25 | 4.30 | 4.22 | -0.11 | -2.54% | 4.18 | 4.35 | 84488 | 3601.24 | 2.44% |
| 2024-04-24 | 4.33 | 4.33 | 0.02 | 0.46% | 4.25 | 4.34 | 44220 | 1902.40 | 1.27% |
| 2024-04-23 | 4.33 | 4.31 | -0.01 | -0.23% | 4.26 | 4.40 | 41988 | 1807.57 | 1.21% |
| 2024-04-22 | 4.33 | 4.32 | 0.00 | 0.00% | 4.15 | 4.34 | 51927 | 2196.79 | 1.50% |
| 2024-04-19 | 4.30 | 4.32 | -0.03 | -0.69% | 4.20 | 4.56 | 81195 | 3544.41 | 2.34% |
| 2024-04-18 | 4.04 | 4.35 | 0.30 | 7.41% | 4.00 | 4.38 | 68126 | 2909.84 | 1.96% |
| 2024-04-17 | 3.87 | 4.05 | 0.20 | 5.19% | 3.87 | 4.10 | 51205 | 2073.95 | 1.48% |
| 2024-04-16 | 4.22 | 3.85 | -0.41 | -9.62% | 3.82 | 4.29 | 70576 | 2828.62 | 2.03% |
| 2024-04-15 | 4.18 | 4.26 | 0.00 | 0.00% | 4.16 | 4.36 | 76091 | 3239.12 | 2.19% |
| 2024-04-12 | 4.11 | 4.26 | 0.14 | 3.40% | 4.11 | 4.35 | 56428 | 2386.87 | 1.63% |
| 2024-04-11 | 4.18 | 4.12 | -0.07 | -1.67% | 4.11 | 4.23 | 42385 | 1761.76 | 1.22% |
| 2024-04-10 | 4.26 | 4.19 | -0.10 | -2.33% | 4.09 | 4.31 | 79546 | 3345.60 | 2.29% |
| 2024-04-09 | 4.19 | 4.29 | 0.04 | 0.94% | 4.15 | 4.40 | 89653 | 3846.69 | 2.58% |
| 2024-04-08 | 4.30 | 4.25 | 0.13 | 3.16% | 4.22 | 4.49 | 116950 | 5103.04 | 3.37% |
| 2024-04-03 | 4.16 | 4.12 | -0.05 | -1.20% | 4.05 | 4.29 | 57474 | 2379.82 | 1.66% |
| 2024-04-02 | 3.93 | 4.17 | 0.24 | 6.11% | 3.89 | 4.26 | 77186 | 3157.97 | 2.23% |
| 2024-04-01 | 3.79 | 3.93 | 0.08 | 2.08% | 3.79 | 3.95 | 59045 | 2303.02 | 1.70% |
| 2024-03-29 | 3.73 | 3.85 | 0.17 | 4.62% | 3.68 | 3.86 | 57216 | 2157.58 | 1.65% |
| 2024-03-28 | 3.58 | 3.68 | 0.11 | 3.08% | 3.58 | 3.71 | 44558 | 1632.70 | 1.28% |
| 2024-03-27 | 3.72 | 3.57 | -0.20 | -5.31% | 3.57 | 3.75 | 42419 | 1543.92 | 1.22% |
| 2024-03-26 | 3.65 | 3.77 | 0.12 | 3.29% | 3.63 | 3.77 | 35689 | 1317.10 | 1.03% |
| 2024-03-25 | 3.70 | 3.65 | -0.02 | -0.54% | 3.64 | 3.74 | 36983 | 1361.35 | 1.07% |
| 2024-03-22 | 3.78 | 3.67 | -0.14 | -3.67% | 3.67 | 3.79 | 55215 | 2051.58 | 1.59% |
| 2024-03-21 | 3.84 | 3.81 | -0.06 | -1.55% | 3.73 | 3.87 | 71416 | 2711.48 | 2.06% |
| 2024-03-20 | 3.88 | 3.87 | 0.00 | 0.00% | 3.83 | 3.88 | 50458 | 1947.40 | 1.45% |
| 2024-03-19 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.94 | 52948 | 2063.60 | 1.53% |
| 2024-03-18 | 3.89 | 3.90 | -0.01 | -0.26% | 3.84 | 3.92 | 55336 | 2150.58 | 1.59% |
| 2024-03-15 | 3.87 | 3.91 | 0.04 | 1.03% | 3.82 | 3.93 | 49667 | 1932.24 | 1.43% |
| 2024-03-14 | 3.85 | 3.87 | 0.01 | 0.26% | 3.81 | 3.94 | 57495 | 2227.99 | 1.66% |
| 2024-03-13 | 3.91 | 3.86 | -0.10 | -2.53% | 3.86 | 3.97 | 73902 | 2882.78 | 2.13% |
| 2024-03-12 | 3.85 | 3.96 | 0.08 | 2.06% | 3.77 | 4.00 | 107356 | 4141.81 | 3.09% |
| 2024-03-11 | 3.78 | 3.88 | 0.08 | 2.11% | 3.75 | 3.90 | 77641 | 2985.84 | 2.24% |
| 2024-03-08 | 3.64 | 3.80 | 0.15 | 4.11% | 3.64 | 3.86 | 78689 | 2965.69 | 2.27% |
| 2024-03-07 | 3.75 | 3.65 | -0.17 | -4.45% | 3.64 | 3.81 | 105487 | 3930.89 | 3.04% |
| 2024-03-06 | 3.61 | 3.82 | 0.09 | 2.41% | 3.61 | 3.91 | 132306 | 5029.75 | 3.81% |
| 2024-03-05 | 3.89 | 3.73 | -0.17 | -4.36% | 3.69 | 3.93 | 147803 | 5577.53 | 4.26% |
| 2024-03-04 | 4.08 | 3.90 | -0.23 | -5.57% | 3.82 | 4.08 | 183519 | 7184.37 | 5.29% |
| 2024-03-01 | 4.35 | 4.13 | -0.37 | -8.22% | 4.10 | 4.40 | 273959 | 11660.22 | 8.47% |
| 2024-02-29 | 4.26 | 4.50 | 0.08 | 1.81% | 4.18 | 4.68 | 390416 | 17383.24 | 12.08% |
| 2024-02-28 | 4.42 | 4.42 | 0.74 | 20.11% | 4.39 | 4.42 | 175924 | 7775.45 | 5.44% |
| 2024-02-27 | 3.60 | 3.68 | -0.01 | -0.27% | 3.57 | 3.72 | 111918 | 4089.05 | 3.46% |
| 2024-02-26 | 3.59 | 3.69 | 0.12 | 3.36% | 3.40 | 3.69 | 153382 | 5443.45 | 4.74% |
| 2024-02-23 | 3.39 | 3.57 | 0.23 | 6.89% | 3.34 | 3.66 | 161929 | 5626.46 | 5.01% |
| 2024-02-22 | 3.28 | 3.34 | 0.02 | 0.60% | 3.21 | 3.35 | 132484 | 4348.20 | 4.10% |
| 2024-02-21 | 3.16 | 3.32 | 0.12 | 3.75% | 3.13 | 3.55 | 139540 | 4658.75 | 4.32% |
| 2024-02-20 | 3.18 | 3.20 | -0.02 | -0.62% | 3.06 | 3.25 | 123538 | 3870.75 | 3.82% |
| 2024-02-19 | 3.05 | 3.22 | 0.20 | 6.62% | 2.97 | 3.29 | 115284 | 3551.00 | 3.57% |
| 2024-02-08 | 2.82 | 3.02 | 0.17 | 5.96% | 2.74 | 3.05 | 112046 | 3224.13 | 3.47% |
| 2024-02-07 | 2.95 | 2.85 | -0.22 | -7.17% | 2.80 | 3.04 | 132019 | 3824.87 | 4.08% |
| 2024-02-06 | 2.63 | 3.07 | 0.42 | 15.85% | 2.53 | 3.18 | 193395 | 5906.96 | 5.98% |
| 2024-02-05 | 3.00 | 2.65 | -0.38 | -12.54% | 2.56 | 3.01 | 118594 | 3235.01 | 3.67% |