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 | 4.17 | 4.21 | 0.06 | 1.45% | 4.08 | 4.55 | 179020 | 7732.91 | 3.64% |
| 2024-05-14 | 4.05 | 4.15 | 0.12 | 2.98% | 4.03 | 4.20 | 66686 | 2756.61 | 1.36% |
| 2024-05-13 | 4.12 | 4.03 | -0.12 | -2.89% | 3.97 | 4.12 | 95087 | 3841.82 | 1.93% |
| 2024-05-10 | 4.23 | 4.15 | -0.08 | -1.89% | 4.13 | 4.27 | 69266 | 2893.16 | 1.41% |
| 2024-05-09 | 4.20 | 4.23 | 0.04 | 0.95% | 4.20 | 4.28 | 59606 | 2531.05 | 1.21% |
| 2024-05-08 | 4.25 | 4.19 | -0.09 | -2.10% | 4.19 | 4.29 | 70237 | 2971.41 | 1.43% |
| 2024-05-07 | 4.32 | 4.28 | -0.05 | -1.15% | 4.23 | 4.34 | 67190 | 2878.48 | 1.36% |
| 2024-05-06 | 4.29 | 4.33 | 0.07 | 1.64% | 4.27 | 4.39 | 109781 | 4764.60 | 2.22% |
| 2024-04-30 | 4.26 | 4.26 | 0.00 | 0.00% | 4.20 | 4.40 | 146781 | 6289.21 | 2.97% |
| 2024-04-29 | 4.02 | 4.26 | 0.26 | 6.50% | 4.02 | 4.28 | 141018 | 5910.42 | 2.86% |
| 2024-04-26 | 3.86 | 4.00 | 0.13 | 3.36% | 3.81 | 4.03 | 109908 | 4348.08 | 2.23% |
| 2024-04-25 | 3.81 | 3.87 | 0.06 | 1.57% | 3.75 | 3.93 | 104473 | 4033.57 | 2.12% |
| 2024-04-24 | 3.60 | 3.81 | 0.22 | 6.13% | 3.60 | 3.83 | 101322 | 3801.75 | 2.05% |
| 2024-04-23 | 3.50 | 3.59 | 0.15 | 4.36% | 3.49 | 3.63 | 91483 | 3267.31 | 1.85% |
| 2024-04-22 | 3.50 | 3.44 | -0.06 | -1.71% | 3.32 | 3.52 | 68955 | 2364.37 | 1.40% |
| 2024-04-19 | 3.56 | 3.50 | -0.08 | -2.23% | 3.49 | 3.62 | 70710 | 2499.64 | 1.43% |
| 2024-04-18 | 3.69 | 3.58 | -0.08 | -2.19% | 3.54 | 3.71 | 96728 | 3506.62 | 1.96% |
| 2024-04-17 | 3.30 | 3.66 | 0.42 | 12.96% | 3.30 | 3.67 | 137843 | 4894.40 | 2.79% |
| 2024-04-16 | 3.61 | 3.24 | -0.40 | -10.99% | 3.21 | 3.63 | 155853 | 5215.69 | 3.16% |
| 2024-04-15 | 4.01 | 3.64 | -0.41 | -10.12% | 3.57 | 4.05 | 160299 | 6026.57 | 3.25% |
| 2024-04-12 | 4.11 | 4.05 | -0.07 | -1.70% | 4.04 | 4.29 | 112749 | 4685.50 | 2.28% |
| 2024-04-11 | 4.19 | 4.12 | -0.12 | -2.83% | 4.08 | 4.28 | 136967 | 5735.11 | 2.77% |
| 2024-04-10 | 4.46 | 4.24 | -0.28 | -6.19% | 4.14 | 4.48 | 216210 | 9226.78 | 4.38% |
| 2024-04-09 | 4.69 | 4.52 | -0.25 | -5.24% | 4.46 | 4.70 | 229651 | 10465.70 | 4.65% |
| 2024-04-08 | 4.62 | 4.77 | 0.21 | 4.61% | 4.38 | 4.81 | 353473 | 16450.44 | 7.16% |
| 2024-04-03 | 4.51 | 4.56 | 0.03 | 0.66% | 4.35 | 4.66 | 144018 | 6479.57 | 2.92% |
| 2024-04-02 | 4.65 | 4.53 | -0.10 | -2.16% | 4.51 | 4.65 | 100399 | 4570.10 | 2.03% |
| 2024-04-01 | 4.52 | 4.63 | 0.10 | 2.21% | 4.50 | 4.64 | 112369 | 5142.44 | 2.28% |
| 2024-03-29 | 4.47 | 4.53 | 0.05 | 1.12% | 4.37 | 4.53 | 104720 | 4667.62 | 2.12% |
| 2024-03-28 | 4.30 | 4.48 | 0.18 | 4.19% | 4.27 | 4.54 | 116462 | 5179.17 | 2.36% |
| 2024-03-27 | 4.54 | 4.30 | -0.26 | -5.70% | 4.27 | 4.56 | 125089 | 5510.82 | 2.53% |
| 2024-03-26 | 4.56 | 4.56 | 0.01 | 0.22% | 4.45 | 4.63 | 147860 | 6727.10 | 2.99% |
| 2024-03-25 | 4.66 | 4.55 | -0.11 | -2.36% | 4.53 | 4.79 | 194267 | 9112.37 | 3.93% |
| 2024-03-22 | 4.72 | 4.66 | -0.08 | -1.69% | 4.55 | 4.74 | 193760 | 8990.21 | 3.92% |
| 2024-03-21 | 4.87 | 4.74 | -0.15 | -3.07% | 4.64 | 4.87 | 261304 | 12367.61 | 5.29% |
| 2024-03-20 | 4.61 | 4.89 | 0.32 | 7.00% | 4.53 | 4.93 | 274476 | 12978.58 | 5.56% |
| 2024-03-19 | 4.43 | 4.57 | 0.15 | 3.39% | 4.41 | 4.72 | 249373 | 11447.32 | 5.05% |
| 2024-03-18 | 4.42 | 4.42 | 0.05 | 1.14% | 4.36 | 4.44 | 118381 | 5213.09 | 2.40% |
| 2024-03-15 | 4.30 | 4.37 | 0.04 | 0.92% | 4.22 | 4.38 | 116269 | 5009.30 | 2.35% |
| 2024-03-14 | 4.37 | 4.33 | -0.03 | -0.69% | 4.23 | 4.46 | 166665 | 7264.16 | 3.38% |
| 2024-03-13 | 4.44 | 4.36 | -0.14 | -3.11% | 4.30 | 4.51 | 255469 | 11160.60 | 5.17% |
| 2024-03-12 | 4.23 | 4.50 | 0.26 | 6.13% | 4.21 | 4.69 | 284425 | 12663.68 | 5.76% |
| 2024-03-11 | 4.12 | 4.24 | 0.10 | 2.42% | 4.09 | 4.24 | 90508 | 3775.94 | 1.83% |
| 2024-03-08 | 4.09 | 4.14 | 0.07 | 1.72% | 4.05 | 4.15 | 65354 | 2682.55 | 1.32% |
| 2024-03-07 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.24 | 87166 | 3619.87 | 1.77% |
| 2024-03-06 | 4.10 | 4.16 | 0.03 | 0.73% | 4.07 | 4.22 | 83879 | 3486.28 | 1.70% |
| 2024-03-05 | 4.23 | 4.13 | -0.12 | -2.82% | 4.11 | 4.24 | 82990 | 3455.27 | 1.68% |
| 2024-03-04 | 4.24 | 4.25 | 0.05 | 1.19% | 4.11 | 4.31 | 126374 | 5327.91 | 2.56% |
| 2024-03-01 | 4.09 | 4.20 | 0.12 | 2.94% | 4.09 | 4.22 | 124902 | 5201.36 | 2.53% |
| 2024-02-29 | 3.78 | 4.08 | 0.25 | 6.53% | 3.77 | 4.08 | 175448 | 6998.97 | 3.55% |
| 2024-02-28 | 4.34 | 3.83 | -0.46 | -10.72% | 3.83 | 4.40 | 229466 | 9503.46 | 4.65% |
| 2024-02-27 | 4.13 | 4.29 | 0.12 | 2.88% | 4.09 | 4.29 | 133973 | 5626.98 | 2.71% |
| 2024-02-26 | 4.17 | 4.17 | 0.04 | 0.97% | 4.00 | 4.29 | 183914 | 7651.04 | 3.72% |
| 2024-02-23 | 3.89 | 4.13 | 0.24 | 6.17% | 3.87 | 4.13 | 183289 | 7359.56 | 3.71% |
| 2024-02-22 | 3.61 | 3.89 | 0.29 | 8.06% | 3.61 | 3.92 | 211439 | 8037.17 | 4.28% |
| 2024-02-21 | 3.46 | 3.60 | 0.08 | 2.27% | 3.42 | 3.73 | 136244 | 4944.22 | 2.76% |
| 2024-02-20 | 3.38 | 3.52 | 0.12 | 3.53% | 3.32 | 3.52 | 151301 | 5227.16 | 3.06% |
| 2024-02-19 | 3.19 | 3.40 | 0.23 | 7.26% | 3.19 | 3.46 | 184754 | 6218.66 | 3.74% |
| 2024-02-08 | 2.80 | 3.17 | 0.38 | 13.62% | 2.75 | 3.17 | 206511 | 6089.02 | 4.18% |
| 2024-02-07 | 3.10 | 2.79 | -0.24 | -7.92% | 2.73 | 3.13 | 245439 | 7122.24 | 4.97% |
| 2024-02-06 | 2.99 | 3.03 | -0.05 | -1.62% | 2.69 | 3.20 | 235406 | 6841.51 | 4.80% |