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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.16 | 4.15 | 0.01 | 0.24% | 4.12 | 4.22 | 89511 | 3732.88 | 0.52% |
| 2024-05-08 | 4.23 | 4.14 | -0.08 | -1.90% | 4.14 | 4.23 | 77648 | 3236.33 | 0.45% |
| 2024-05-07 | 4.14 | 4.22 | 0.07 | 1.69% | 4.14 | 4.22 | 92810 | 3888.56 | 0.54% |
| 2024-05-06 | 4.11 | 4.15 | 0.06 | 1.47% | 4.11 | 4.19 | 94206 | 3896.64 | 0.55% |
| 2024-04-30 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.15 | 71106 | 2915.11 | 0.42% |
| 2024-04-29 | 3.96 | 4.10 | 0.13 | 3.27% | 3.95 | 4.11 | 114585 | 4633.86 | 0.67% |
| 2024-04-26 | 3.94 | 3.97 | 0.00 | 0.00% | 3.91 | 3.99 | 114141 | 4499.36 | 0.67% |
| 2024-04-25 | 3.92 | 3.97 | 0.06 | 1.53% | 3.90 | 3.99 | 74497 | 2952.73 | 0.44% |
| 2024-04-24 | 3.92 | 3.91 | 0.02 | 0.51% | 3.88 | 3.95 | 70840 | 2763.69 | 0.41% |
| 2024-04-23 | 3.95 | 3.89 | -0.05 | -1.27% | 3.88 | 3.97 | 93085 | 3637.94 | 0.55% |
| 2024-04-22 | 3.99 | 3.94 | -0.13 | -3.19% | 3.86 | 4.03 | 181729 | 7153.87 | 1.06% |
| 2024-04-19 | 4.01 | 4.07 | 0.02 | 0.49% | 4.01 | 4.13 | 103754 | 4233.88 | 0.61% |
| 2024-04-18 | 4.12 | 4.05 | -0.03 | -0.74% | 4.03 | 4.12 | 99282 | 4047.32 | 0.58% |
| 2024-04-17 | 4.03 | 4.08 | 0.07 | 1.75% | 4.01 | 4.12 | 131509 | 5331.53 | 0.77% |
| 2024-04-16 | 4.16 | 4.01 | -0.19 | -4.52% | 4.00 | 4.23 | 134730 | 5513.79 | 0.79% |
| 2024-04-15 | 4.30 | 4.20 | -0.07 | -1.64% | 4.13 | 4.31 | 108495 | 4568.26 | 0.64% |
| 2024-04-12 | 4.30 | 4.27 | -0.04 | -0.93% | 4.25 | 4.34 | 67700 | 2903.27 | 0.40% |
| 2024-04-11 | 4.28 | 4.31 | -0.01 | -0.23% | 4.27 | 4.37 | 69269 | 2999.91 | 0.41% |
| 2024-04-10 | 4.35 | 4.32 | -0.03 | -0.69% | 4.26 | 4.38 | 91507 | 3948.08 | 0.54% |
| 2024-04-09 | 4.24 | 4.35 | 0.09 | 2.11% | 4.23 | 4.37 | 91234 | 3939.05 | 0.53% |
| 2024-04-08 | 4.34 | 4.26 | -0.07 | -1.62% | 4.25 | 4.35 | 103200 | 4440.38 | 0.60% |
| 2024-04-03 | 4.25 | 4.33 | 0.08 | 1.88% | 4.22 | 4.35 | 127945 | 5481.56 | 0.75% |
| 2024-04-02 | 4.14 | 4.25 | 0.10 | 2.41% | 4.11 | 4.26 | 148644 | 6270.91 | 0.87% |
| 2024-04-01 | 4.02 | 4.15 | 0.13 | 3.23% | 4.00 | 4.16 | 132699 | 5448.75 | 0.78% |
| 2024-03-29 | 3.98 | 4.02 | 0.06 | 1.52% | 3.96 | 4.03 | 73386 | 2936.86 | 0.43% |
| 2024-03-28 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 4.01 | 67381 | 2675.01 | 0.39% |
| 2024-03-27 | 3.96 | 3.96 | -0.03 | -0.75% | 3.95 | 4.02 | 75558 | 3018.23 | 0.44% |
| 2024-03-26 | 3.99 | 3.99 | -0.01 | -0.25% | 3.94 | 4.03 | 83699 | 3330.94 | 0.49% |
| 2024-03-25 | 4.00 | 4.00 | -0.01 | -0.25% | 3.98 | 4.06 | 104816 | 4225.27 | 0.61% |
| 2024-03-22 | 4.07 | 4.01 | -0.08 | -1.96% | 4.01 | 4.10 | 66430 | 2681.49 | 0.39% |
| 2024-03-21 | 4.09 | 4.09 | 0.02 | 0.49% | 4.04 | 4.12 | 68965 | 2811.03 | 0.40% |
| 2024-03-20 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 58760 | 2382.58 | 0.34% |
| 2024-03-19 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.07 | 60573 | 2453.52 | 0.35% |
| 2024-03-18 | 4.02 | 4.06 | 0.04 | 1.00% | 4.02 | 4.08 | 72728 | 2939.87 | 0.43% |
| 2024-03-15 | 3.97 | 4.02 | 0.04 | 1.01% | 3.94 | 4.02 | 64677 | 2572.69 | 0.38% |
| 2024-03-14 | 4.00 | 3.98 | -0.01 | -0.25% | 3.95 | 4.02 | 60821 | 2424.73 | 0.36% |
| 2024-03-13 | 4.02 | 3.99 | -0.03 | -0.75% | 3.97 | 4.04 | 54841 | 2191.84 | 0.32% |
| 2024-03-12 | 3.98 | 4.02 | 0.03 | 0.75% | 3.98 | 4.02 | 70377 | 2816.50 | 0.41% |
| 2024-03-11 | 3.95 | 3.99 | 0.03 | 0.76% | 3.93 | 4.00 | 61305 | 2435.90 | 0.36% |
| 2024-03-08 | 3.94 | 3.96 | 0.01 | 0.25% | 3.92 | 3.98 | 46090 | 1820.51 | 0.27% |
| 2024-03-07 | 3.93 | 3.95 | 0.02 | 0.51% | 3.92 | 4.00 | 62529 | 2477.68 | 0.37% |
| 2024-03-06 | 3.94 | 3.93 | -0.01 | -0.25% | 3.90 | 3.97 | 61423 | 2411.53 | 0.36% |
| 2024-03-05 | 3.95 | 3.94 | -0.01 | -0.25% | 3.91 | 3.96 | 81753 | 3214.40 | 0.48% |
| 2024-03-04 | 3.98 | 3.95 | -0.06 | -1.50% | 3.93 | 4.01 | 71621 | 2834.12 | 0.42% |
| 2024-03-01 | 4.01 | 4.01 | 0.00 | 0.00% | 3.97 | 4.02 | 73039 | 2919.67 | 0.43% |
| 2024-02-29 | 3.95 | 4.01 | 0.08 | 2.04% | 3.91 | 4.02 | 99542 | 3937.41 | 0.58% |
| 2024-02-28 | 4.03 | 3.93 | -0.10 | -2.48% | 3.92 | 4.12 | 138135 | 5558.82 | 0.81% |
| 2024-02-27 | 3.93 | 4.03 | 0.05 | 1.26% | 3.92 | 4.03 | 93296 | 3713.17 | 0.55% |
| 2024-02-26 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.02 | 97048 | 3860.79 | 0.57% |
| 2024-02-23 | 3.92 | 3.95 | 0.02 | 0.51% | 3.88 | 3.96 | 89474 | 3502.99 | 0.52% |
| 2024-02-22 | 3.94 | 3.93 | 0.00 | 0.00% | 3.87 | 3.98 | 71626 | 2807.19 | 0.42% |
| 2024-02-21 | 3.89 | 3.93 | 0.00 | 0.00% | 3.89 | 4.05 | 107662 | 4298.78 | 0.63% |
| 2024-02-20 | 3.88 | 3.93 | 0.08 | 2.08% | 3.80 | 4.00 | 121809 | 4753.26 | 0.71% |
| 2024-02-19 | 4.04 | 3.85 | -0.10 | -2.53% | 3.82 | 4.04 | 196445 | 7659.08 | 1.15% |
| 2024-02-08 | 3.59 | 3.95 | 0.36 | 10.03% | 3.59 | 3.95 | 236798 | 9188.11 | 1.39% |
| 2024-02-07 | 3.43 | 3.59 | 0.17 | 4.97% | 3.39 | 3.60 | 157247 | 5539.95 | 0.92% |
| 2024-02-06 | 3.27 | 3.42 | 0.16 | 4.91% | 3.16 | 3.47 | 150176 | 4979.39 | 0.88% |
| 2024-02-05 | 3.57 | 3.26 | -0.33 | -9.19% | 3.23 | 3.58 | 180119 | 6007.01 | 1.05% |
| 2024-02-02 | 3.71 | 3.59 | -0.12 | -3.23% | 3.49 | 3.76 | 100600 | 3656.43 | 0.59% |
| 2024-02-01 | 3.72 | 3.71 | -0.07 | -1.85% | 3.68 | 3.81 | 77193 | 2884.10 | 0.45% |
| 2024-01-31 | 3.96 | 3.78 | -0.17 | -4.30% | 3.77 | 3.97 | 89557 | 3453.34 | 0.52% |