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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.00 | 3.92 | -0.12 | -2.97% | 3.85 | 4.03 | 41858 | 1647.53 | 1.30% |
| 2024-05-10 | 4.14 | 4.04 | -0.10 | -2.42% | 4.00 | 4.18 | 24349 | 986.89 | 0.76% |
| 2024-05-09 | 4.07 | 4.14 | 0.07 | 1.72% | 4.05 | 4.18 | 31256 | 1296.93 | 0.97% |
| 2024-05-08 | 4.15 | 4.07 | -0.11 | -2.63% | 4.04 | 4.20 | 33797 | 1382.75 | 1.05% |
| 2024-05-07 | 4.17 | 4.18 | 0.01 | 0.24% | 4.08 | 4.19 | 37024 | 1540.09 | 1.15% |
| 2024-05-06 | 4.02 | 4.17 | 0.20 | 5.04% | 4.02 | 4.19 | 50285 | 2069.43 | 1.56% |
| 2024-04-30 | 4.10 | 3.97 | -0.06 | -1.49% | 3.88 | 4.10 | 42262 | 1673.13 | 1.31% |
| 2024-04-29 | 3.81 | 4.03 | 0.20 | 5.22% | 3.72 | 4.03 | 44329 | 1754.36 | 1.37% |
| 2024-04-26 | 3.87 | 3.83 | 0.02 | 0.52% | 3.70 | 3.97 | 43591 | 1652.78 | 1.35% |
| 2024-04-25 | 3.82 | 3.81 | -0.02 | -0.52% | 3.68 | 3.87 | 57900 | 2197.79 | 1.80% |
| 2024-04-24 | 3.61 | 3.83 | 0.22 | 6.09% | 3.59 | 3.84 | 65110 | 2430.51 | 2.02% |
| 2024-04-23 | 3.47 | 3.61 | 0.20 | 5.87% | 3.47 | 3.68 | 67956 | 2444.93 | 2.11% |
| 2024-04-22 | 3.49 | 3.41 | -0.02 | -0.58% | 3.28 | 3.49 | 32696 | 1107.64 | 1.04% |
| 2024-04-19 | 3.55 | 3.43 | -0.07 | -2.00% | 3.40 | 3.56 | 40672 | 1405.61 | 1.29% |
| 2024-04-18 | 3.56 | 3.50 | -0.02 | -0.57% | 3.32 | 3.59 | 52997 | 1842.84 | 1.68% |
| 2024-04-17 | 3.19 | 3.52 | 0.37 | 11.75% | 3.19 | 3.52 | 81802 | 2806.81 | 2.60% |
| 2024-04-16 | 3.73 | 3.15 | -0.51 | -13.93% | 3.14 | 3.73 | 96998 | 3152.11 | 3.08% |
| 2024-04-15 | 4.20 | 3.66 | -0.52 | -12.44% | 3.61 | 4.20 | 89468 | 3401.71 | 2.84% |
| 2024-04-12 | 4.25 | 4.18 | 0.02 | 0.48% | 4.16 | 4.31 | 41015 | 1736.97 | 1.30% |
| 2024-04-11 | 4.16 | 4.16 | 0.00 | 0.00% | 4.09 | 4.23 | 32672 | 1365.06 | 1.04% |
| 2024-04-10 | 4.37 | 4.16 | -0.17 | -3.93% | 4.13 | 4.41 | 35422 | 1487.69 | 1.12% |
| 2024-04-09 | 4.23 | 4.33 | 0.09 | 2.12% | 4.20 | 4.34 | 29953 | 1287.02 | 0.95% |
| 2024-04-08 | 4.46 | 4.24 | -0.22 | -4.93% | 4.22 | 4.49 | 40418 | 1751.75 | 1.28% |
| 2024-04-03 | 4.53 | 4.46 | -0.08 | -1.76% | 4.42 | 4.54 | 35610 | 1588.60 | 1.13% |
| 2024-04-02 | 4.55 | 4.54 | 0.01 | 0.22% | 4.48 | 4.64 | 37344 | 1692.98 | 1.19% |
| 2024-04-01 | 4.48 | 4.53 | 0.08 | 1.80% | 4.40 | 4.56 | 37230 | 1680.06 | 1.18% |
| 2024-03-29 | 4.35 | 4.45 | 0.10 | 2.30% | 4.31 | 4.46 | 30594 | 1343.45 | 0.97% |
| 2024-03-28 | 4.20 | 4.35 | 0.14 | 3.33% | 4.20 | 4.40 | 35480 | 1534.87 | 1.13% |
| 2024-03-27 | 4.33 | 4.21 | -0.16 | -3.66% | 4.20 | 4.44 | 35171 | 1514.89 | 1.12% |
| 2024-03-26 | 4.37 | 4.37 | 0.01 | 0.23% | 4.28 | 4.44 | 32496 | 1418.30 | 1.03% |
| 2024-03-25 | 4.60 | 4.36 | -0.21 | -4.60% | 4.32 | 4.62 | 43753 | 1942.07 | 1.39% |
| 2024-03-22 | 4.69 | 4.57 | -0.11 | -2.35% | 4.52 | 4.75 | 34764 | 1597.94 | 1.10% |
| 2024-03-21 | 4.71 | 4.68 | -0.03 | -0.64% | 4.60 | 4.75 | 30749 | 1436.64 | 0.98% |
| 2024-03-20 | 4.66 | 4.71 | 0.06 | 1.29% | 4.64 | 4.73 | 22553 | 1054.88 | 0.72% |
| 2024-03-19 | 4.66 | 4.65 | -0.01 | -0.21% | 4.63 | 4.72 | 22938 | 1070.17 | 0.73% |
| 2024-03-18 | 4.57 | 4.66 | 0.14 | 3.10% | 4.52 | 4.67 | 31908 | 1466.73 | 1.01% |
| 2024-03-15 | 4.44 | 4.52 | 0.05 | 1.12% | 4.42 | 4.55 | 26069 | 1170.94 | 0.83% |
| 2024-03-14 | 4.45 | 4.47 | -0.02 | -0.45% | 4.40 | 4.54 | 23259 | 1041.12 | 0.74% |
| 2024-03-13 | 4.49 | 4.49 | 0.04 | 0.90% | 4.42 | 4.52 | 27852 | 1243.82 | 0.88% |
| 2024-03-12 | 4.36 | 4.45 | 0.09 | 2.06% | 4.36 | 4.47 | 33907 | 1501.37 | 1.08% |
| 2024-03-11 | 4.27 | 4.36 | 0.14 | 3.32% | 4.21 | 4.37 | 31517 | 1350.84 | 1.00% |
| 2024-03-08 | 4.25 | 4.22 | 0.00 | 0.00% | 4.16 | 4.29 | 21351 | 901.59 | 0.68% |
| 2024-03-07 | 4.26 | 4.22 | -0.02 | -0.47% | 4.19 | 4.32 | 31293 | 1331.48 | 0.99% |
| 2024-03-06 | 4.15 | 4.24 | 0.08 | 1.92% | 4.10 | 4.26 | 31111 | 1303.44 | 0.99% |
| 2024-03-05 | 4.27 | 4.16 | -0.12 | -2.80% | 4.12 | 4.27 | 30091 | 1256.73 | 0.96% |
| 2024-03-04 | 4.30 | 4.28 | 0.00 | 0.00% | 4.09 | 4.39 | 46965 | 1990.86 | 1.49% |
| 2024-03-01 | 4.21 | 4.28 | 0.08 | 1.90% | 4.20 | 4.32 | 40327 | 1716.12 | 1.28% |
| 2024-02-29 | 3.93 | 4.20 | 0.15 | 3.70% | 3.93 | 4.21 | 62934 | 2601.38 | 2.00% |
| 2024-02-28 | 4.60 | 4.05 | -0.53 | -11.57% | 4.01 | 4.71 | 90895 | 3961.52 | 2.89% |
| 2024-02-27 | 4.52 | 4.58 | 0.08 | 1.78% | 4.40 | 4.60 | 42267 | 1907.68 | 1.34% |
| 2024-02-26 | 4.36 | 4.50 | 0.20 | 4.65% | 4.31 | 4.62 | 61718 | 2754.51 | 1.96% |
| 2024-02-23 | 4.06 | 4.30 | 0.26 | 6.44% | 4.05 | 4.30 | 58141 | 2441.68 | 1.85% |
| 2024-02-22 | 3.86 | 4.04 | 0.13 | 3.32% | 3.86 | 4.04 | 44438 | 1773.26 | 1.41% |
| 2024-02-21 | 3.79 | 3.91 | 0.12 | 3.17% | 3.70 | 4.04 | 56637 | 2232.45 | 1.80% |
| 2024-02-20 | 3.71 | 3.79 | 0.11 | 2.99% | 3.60 | 3.83 | 45678 | 1704.19 | 1.45% |
| 2024-02-19 | 3.51 | 3.68 | 0.17 | 4.84% | 3.51 | 3.82 | 80088 | 2952.54 | 2.54% |
| 2024-02-08 | 3.05 | 3.51 | 0.34 | 10.73% | 3.03 | 3.51 | 125639 | 4067.43 | 3.99% |
| 2024-02-07 | 3.44 | 3.17 | -0.27 | -7.85% | 2.99 | 3.46 | 187613 | 5787.76 | 5.96% |
| 2024-02-06 | 3.35 | 3.44 | -0.24 | -6.52% | 3.11 | 3.68 | 134710 | 4464.24 | 4.28% |
| 2024-02-05 | 4.06 | 3.68 | -0.50 | -11.96% | 3.49 | 4.14 | 128961 | 4768.22 | 4.09% |