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 | 4.30 | 4.31 | 0.02 | 0.47% | 4.25 | 4.39 | 75091 | 3238.76 | 0.89% |
| 2024-05-09 | 4.26 | 4.29 | 0.03 | 0.70% | 4.22 | 4.30 | 57542 | 2455.32 | 0.68% |
| 2024-05-08 | 4.16 | 4.26 | 0.10 | 2.40% | 4.16 | 4.32 | 89568 | 3808.10 | 1.06% |
| 2024-05-07 | 4.14 | 4.16 | 0.03 | 0.73% | 4.10 | 4.17 | 55350 | 2296.52 | 0.66% |
| 2024-05-06 | 4.15 | 4.13 | 0.03 | 0.73% | 4.10 | 4.28 | 71391 | 2978.15 | 0.85% |
| 2024-04-30 | 4.09 | 4.10 | 0.00 | 0.00% | 4.02 | 4.17 | 72626 | 2972.41 | 0.86% |
| 2024-04-29 | 4.05 | 4.10 | 0.06 | 1.49% | 4.01 | 4.14 | 82328 | 3355.87 | 0.98% |
| 2024-04-26 | 4.07 | 4.04 | 0.08 | 2.02% | 3.93 | 4.12 | 107598 | 4316.99 | 1.27% |
| 2024-04-25 | 3.76 | 3.96 | 0.21 | 5.60% | 3.70 | 4.02 | 97055 | 3784.38 | 1.15% |
| 2024-04-24 | 3.59 | 3.75 | 0.16 | 4.46% | 3.55 | 3.76 | 61613 | 2261.98 | 0.73% |
| 2024-04-23 | 3.42 | 3.59 | 0.17 | 4.97% | 3.42 | 3.63 | 71349 | 2550.51 | 0.85% |
| 2024-04-22 | 3.50 | 3.42 | -0.10 | -2.84% | 3.41 | 3.53 | 40046 | 1382.14 | 0.47% |
| 2024-04-19 | 3.57 | 3.52 | -0.04 | -1.12% | 3.50 | 3.64 | 57238 | 2033.17 | 0.68% |
| 2024-04-18 | 3.60 | 3.56 | -0.01 | -0.28% | 3.47 | 3.63 | 71002 | 2535.50 | 0.84% |
| 2024-04-17 | 3.44 | 3.57 | 0.19 | 5.62% | 3.42 | 3.62 | 107013 | 3788.94 | 1.27% |
| 2024-04-16 | 3.70 | 3.38 | -0.38 | -10.11% | 3.38 | 3.70 | 117116 | 4035.94 | 1.39% |
| 2024-04-15 | 4.03 | 3.76 | -0.27 | -6.70% | 3.66 | 4.06 | 140145 | 5297.04 | 1.66% |
| 2024-04-12 | 4.14 | 4.03 | -0.12 | -2.89% | 4.02 | 4.17 | 76213 | 3110.59 | 0.90% |
| 2024-04-11 | 4.12 | 4.15 | -0.02 | -0.48% | 4.10 | 4.25 | 87243 | 3642.80 | 1.03% |
| 2024-04-10 | 4.32 | 4.17 | -0.18 | -4.14% | 4.15 | 4.39 | 96030 | 4060.54 | 1.14% |
| 2024-04-09 | 4.30 | 4.35 | 0.01 | 0.23% | 4.19 | 4.38 | 157774 | 6720.52 | 1.87% |
| 2024-04-08 | 4.23 | 4.34 | 0.10 | 2.36% | 4.19 | 4.65 | 263200 | 11665.71 | 3.12% |
| 2024-04-03 | 4.00 | 4.24 | 0.20 | 4.95% | 4.00 | 4.34 | 162674 | 6827.44 | 1.93% |
| 2024-04-02 | 4.00 | 4.04 | 0.05 | 1.25% | 3.97 | 4.10 | 72558 | 2931.47 | 0.86% |
| 2024-04-01 | 3.89 | 3.99 | 0.09 | 2.31% | 3.89 | 4.01 | 72714 | 2876.24 | 0.86% |
| 2024-03-29 | 3.89 | 3.90 | 0.00 | 0.00% | 3.83 | 3.93 | 59962 | 2325.06 | 0.71% |
| 2024-03-28 | 3.76 | 3.90 | 0.11 | 2.90% | 3.75 | 3.94 | 72480 | 2807.95 | 0.86% |
| 2024-03-27 | 3.90 | 3.79 | -0.11 | -2.82% | 3.77 | 3.92 | 61215 | 2348.13 | 0.73% |
| 2024-03-26 | 3.89 | 3.90 | 0.02 | 0.52% | 3.81 | 3.95 | 75786 | 2944.68 | 0.90% |
| 2024-03-25 | 4.08 | 3.88 | -0.17 | -4.20% | 3.87 | 4.10 | 105732 | 4192.68 | 1.25% |
| 2024-03-22 | 4.06 | 4.05 | -0.01 | -0.25% | 3.98 | 4.15 | 118554 | 4804.65 | 1.40% |
| 2024-03-21 | 3.92 | 4.06 | 0.16 | 4.10% | 3.91 | 4.09 | 128996 | 5166.98 | 1.53% |
| 2024-03-20 | 3.83 | 3.90 | 0.07 | 1.83% | 3.80 | 3.91 | 60718 | 2354.05 | 0.72% |
| 2024-03-19 | 3.83 | 3.83 | 0.01 | 0.26% | 3.82 | 3.91 | 57025 | 2197.84 | 0.68% |
| 2024-03-18 | 3.80 | 3.82 | 0.04 | 1.06% | 3.76 | 3.83 | 44156 | 1674.29 | 0.52% |
| 2024-03-15 | 3.76 | 3.78 | 0.03 | 0.80% | 3.70 | 3.80 | 41677 | 1563.10 | 0.49% |
| 2024-03-14 | 3.81 | 3.75 | -0.07 | -1.83% | 3.69 | 3.81 | 66658 | 2498.56 | 0.79% |
| 2024-03-13 | 3.71 | 3.82 | 0.10 | 2.69% | 3.65 | 3.88 | 107638 | 4045.43 | 1.28% |
| 2024-03-12 | 3.77 | 3.72 | -0.07 | -1.85% | 3.66 | 3.80 | 71314 | 2642.99 | 0.84% |
| 2024-03-11 | 3.63 | 3.79 | 0.21 | 5.87% | 3.55 | 3.79 | 82914 | 3060.82 | 0.98% |
| 2024-03-08 | 3.50 | 3.58 | 0.05 | 1.42% | 3.49 | 3.58 | 59517 | 2107.83 | 0.71% |
| 2024-03-07 | 3.49 | 3.53 | 0.04 | 1.15% | 3.48 | 3.59 | 62124 | 2197.75 | 0.74% |
| 2024-03-06 | 3.39 | 3.49 | 0.07 | 2.05% | 3.39 | 3.53 | 56631 | 1963.85 | 0.67% |
| 2024-03-05 | 3.51 | 3.42 | -0.11 | -3.12% | 3.40 | 3.52 | 60966 | 2099.05 | 0.72% |
| 2024-03-04 | 3.62 | 3.53 | -0.07 | -1.94% | 3.48 | 3.62 | 67790 | 2394.54 | 0.80% |
| 2024-03-01 | 3.63 | 3.60 | -0.01 | -0.28% | 3.54 | 3.65 | 56009 | 2011.12 | 0.66% |
| 2024-02-29 | 3.43 | 3.61 | 0.14 | 4.03% | 3.38 | 3.63 | 124016 | 4400.41 | 1.47% |
| 2024-02-28 | 3.85 | 3.47 | -0.39 | -10.10% | 3.47 | 3.95 | 190539 | 7025.81 | 2.26% |
| 2024-02-27 | 3.75 | 3.86 | 0.11 | 2.93% | 3.71 | 3.86 | 71378 | 2730.10 | 0.85% |
| 2024-02-26 | 3.68 | 3.75 | 0.08 | 2.18% | 3.64 | 3.79 | 100736 | 3752.54 | 1.19% |
| 2024-02-23 | 3.58 | 3.67 | 0.14 | 3.97% | 3.53 | 3.70 | 133814 | 4876.57 | 1.59% |
| 2024-02-22 | 3.44 | 3.53 | 0.09 | 2.62% | 3.40 | 3.56 | 92919 | 3256.42 | 1.10% |
| 2024-02-21 | 3.26 | 3.44 | 0.15 | 4.56% | 3.22 | 3.60 | 132793 | 4583.17 | 1.57% |
| 2024-02-20 | 3.15 | 3.29 | 0.14 | 4.44% | 3.09 | 3.31 | 108930 | 3509.29 | 1.29% |
| 2024-02-19 | 3.12 | 3.15 | 0.10 | 3.28% | 3.12 | 3.35 | 177725 | 5716.19 | 2.11% |
| 2024-02-08 | 2.77 | 3.05 | 0.28 | 10.11% | 2.55 | 3.05 | 271736 | 7653.84 | 3.22% |
| 2024-02-07 | 3.02 | 2.77 | -0.28 | -9.18% | 2.75 | 3.02 | 297217 | 8248.29 | 3.52% |
| 2024-02-06 | 2.99 | 3.05 | -0.21 | -6.44% | 2.93 | 3.18 | 272107 | 8110.32 | 3.22% |
| 2024-02-05 | 3.51 | 3.26 | -0.36 | -9.94% | 3.26 | 3.61 | 104728 | 3468.33 | 1.24% |
| 2024-02-02 | 3.83 | 3.62 | -0.26 | -6.70% | 3.49 | 3.94 | 141714 | 5249.07 | 1.68% |
| 2024-02-01 | 3.89 | 3.88 | -0.08 | -2.02% | 3.74 | 3.95 | 130184 | 5006.84 | 1.54% |
| 2024-01-31 | 4.12 | 3.96 | -0.17 | -4.12% | 3.94 | 4.20 | 103770 | 4221.75 | 1.23% |