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 | 4.40 | 4.32 | -0.13 | -2.92% | 4.29 | 4.40 | 89564 | 3883.43 | 1.28% |
| 2024-05-10 | 4.35 | 4.45 | 0.12 | 2.77% | 4.32 | 4.49 | 150666 | 6649.83 | 2.15% |
| 2024-05-09 | 4.28 | 4.33 | 0.08 | 1.88% | 4.27 | 4.40 | 86015 | 3736.58 | 1.23% |
| 2024-05-08 | 4.33 | 4.25 | -0.13 | -2.97% | 4.22 | 4.36 | 80710 | 3454.14 | 1.15% |
| 2024-05-07 | 4.32 | 4.38 | 0.01 | 0.23% | 4.27 | 4.42 | 105851 | 4597.85 | 1.51% |
| 2024-05-06 | 4.39 | 4.37 | 0.06 | 1.39% | 4.30 | 4.47 | 132189 | 5785.54 | 1.89% |
| 2024-04-30 | 4.42 | 4.31 | -0.09 | -2.05% | 4.28 | 4.47 | 131841 | 5717.15 | 1.88% |
| 2024-04-29 | 4.15 | 4.40 | 0.25 | 6.02% | 4.11 | 4.43 | 195752 | 8477.67 | 2.79% |
| 2024-04-26 | 4.10 | 4.15 | 0.07 | 1.72% | 3.98 | 4.22 | 143890 | 5908.67 | 2.05% |
| 2024-04-25 | 4.01 | 4.08 | 0.00 | 0.00% | 4.00 | 4.18 | 79846 | 3264.02 | 1.14% |
| 2024-04-24 | 4.08 | 4.08 | 0.05 | 1.24% | 4.00 | 4.12 | 106045 | 4307.86 | 1.51% |
| 2024-04-23 | 3.91 | 4.03 | 0.09 | 2.28% | 3.91 | 4.21 | 146750 | 5942.89 | 2.10% |
| 2024-04-22 | 4.09 | 3.94 | -0.27 | -6.41% | 3.93 | 4.18 | 223079 | 8983.54 | 3.18% |
| 2024-04-19 | 3.93 | 4.21 | 0.26 | 6.58% | 3.90 | 4.35 | 320916 | 13640.20 | 4.58% |
| 2024-04-18 | 3.95 | 3.95 | -0.02 | -0.50% | 3.78 | 4.03 | 184784 | 7235.01 | 2.64% |
| 2024-04-17 | 3.81 | 3.97 | -0.16 | -3.87% | 3.80 | 4.02 | 266841 | 10514.39 | 3.81% |
| 2024-04-16 | 4.58 | 4.13 | -0.46 | -10.02% | 4.13 | 4.58 | 277524 | 11731.63 | 3.96% |
| 2024-04-15 | 4.22 | 4.59 | 0.42 | 10.07% | 4.09 | 4.59 | 282103 | 12438.75 | 4.03% |
| 2024-04-12 | 4.24 | 4.17 | -0.17 | -3.92% | 4.15 | 4.30 | 171570 | 7233.24 | 2.45% |
| 2024-04-11 | 4.44 | 4.34 | -0.09 | -2.03% | 4.28 | 4.44 | 165635 | 7217.67 | 2.36% |
| 2024-04-10 | 4.70 | 4.43 | -0.49 | -9.96% | 4.43 | 4.70 | 286688 | 12960.23 | 4.09% |
| 2024-04-09 | 4.80 | 4.92 | 0.17 | 3.58% | 4.59 | 5.19 | 454521 | 21903.40 | 6.49% |
| 2024-04-08 | 4.28 | 4.75 | 0.43 | 9.95% | 4.21 | 4.75 | 188459 | 8603.66 | 2.69% |
| 2024-04-03 | 4.24 | 4.32 | 0.06 | 1.41% | 4.17 | 4.49 | 165249 | 7153.49 | 2.36% |
| 2024-04-02 | 4.12 | 4.26 | 0.12 | 2.90% | 4.10 | 4.40 | 133514 | 5665.13 | 1.91% |
| 2024-04-01 | 4.00 | 4.14 | 0.14 | 3.50% | 4.00 | 4.14 | 76898 | 3148.95 | 1.10% |
| 2024-03-29 | 3.99 | 4.00 | -0.01 | -0.25% | 3.96 | 4.02 | 41667 | 1661.13 | 0.59% |
| 2024-03-28 | 3.99 | 4.01 | 0.01 | 0.25% | 3.98 | 4.06 | 55015 | 2210.69 | 0.79% |
| 2024-03-27 | 4.10 | 4.00 | -0.12 | -2.91% | 3.98 | 4.10 | 67323 | 2717.13 | 0.96% |
| 2024-03-26 | 4.05 | 4.12 | 0.08 | 1.98% | 4.01 | 4.17 | 83745 | 3418.36 | 1.20% |
| 2024-03-25 | 4.05 | 4.04 | -0.02 | -0.49% | 4.00 | 4.14 | 63283 | 2578.78 | 0.90% |
| 2024-03-22 | 4.15 | 4.06 | -0.09 | -2.17% | 4.00 | 4.15 | 73800 | 2988.48 | 1.05% |
| 2024-03-21 | 4.08 | 4.15 | 0.07 | 1.72% | 4.07 | 4.18 | 66179 | 2729.00 | 0.94% |
| 2024-03-20 | 4.03 | 4.08 | 0.05 | 1.24% | 4.01 | 4.08 | 38195 | 1548.49 | 0.55% |
| 2024-03-19 | 4.04 | 4.03 | -0.03 | -0.74% | 4.02 | 4.09 | 49479 | 2003.61 | 0.71% |
| 2024-03-18 | 4.00 | 4.06 | 0.07 | 1.75% | 3.95 | 4.06 | 57895 | 2320.40 | 0.83% |
| 2024-03-15 | 3.92 | 3.99 | 0.07 | 1.79% | 3.90 | 4.01 | 50538 | 2000.02 | 0.72% |
| 2024-03-14 | 3.92 | 3.92 | 0.01 | 0.26% | 3.88 | 3.97 | 53373 | 2097.17 | 0.76% |
| 2024-03-13 | 4.00 | 3.91 | -0.08 | -2.01% | 3.85 | 4.01 | 61038 | 2385.06 | 0.87% |
| 2024-03-12 | 3.87 | 3.99 | 0.13 | 3.37% | 3.82 | 4.02 | 74536 | 2922.18 | 1.06% |
| 2024-03-11 | 3.80 | 3.86 | 0.07 | 1.85% | 3.75 | 3.86 | 46073 | 1753.26 | 0.66% |
| 2024-03-08 | 3.79 | 3.79 | 0.02 | 0.53% | 3.70 | 3.80 | 44414 | 1669.04 | 0.63% |
| 2024-03-07 | 3.74 | 3.77 | 0.02 | 0.53% | 3.71 | 3.81 | 55810 | 2100.96 | 0.80% |
| 2024-03-06 | 3.71 | 3.75 | 0.04 | 1.08% | 3.70 | 3.80 | 55613 | 2089.92 | 0.79% |
| 2024-03-05 | 3.78 | 3.71 | -0.08 | -2.11% | 3.69 | 3.79 | 60340 | 2248.46 | 0.86% |
| 2024-03-04 | 3.88 | 3.79 | -0.08 | -2.07% | 3.72 | 3.88 | 90348 | 3417.19 | 1.29% |
| 2024-03-01 | 3.88 | 3.87 | -0.02 | -0.51% | 3.79 | 3.90 | 94051 | 3617.76 | 1.34% |
| 2024-02-29 | 3.74 | 3.89 | 0.13 | 3.46% | 3.73 | 3.89 | 105613 | 4018.96 | 1.51% |
| 2024-02-28 | 4.06 | 3.76 | -0.27 | -6.70% | 3.71 | 4.17 | 139487 | 5523.21 | 1.99% |
| 2024-02-27 | 3.92 | 4.03 | 0.10 | 2.54% | 3.89 | 4.03 | 72564 | 2892.14 | 1.04% |
| 2024-02-26 | 3.88 | 3.93 | 0.05 | 1.29% | 3.82 | 4.02 | 105093 | 4127.18 | 1.50% |
| 2024-02-23 | 3.82 | 3.88 | 0.06 | 1.57% | 3.79 | 3.90 | 51880 | 1996.42 | 0.74% |
| 2024-02-22 | 3.75 | 3.82 | 0.07 | 1.87% | 3.66 | 3.83 | 66774 | 2514.42 | 0.95% |
| 2024-02-21 | 3.62 | 3.75 | 0.07 | 1.90% | 3.61 | 3.87 | 82089 | 3093.07 | 1.17% |
| 2024-02-20 | 3.58 | 3.68 | 0.09 | 2.51% | 3.49 | 3.71 | 88820 | 3217.50 | 1.27% |
| 2024-02-19 | 3.41 | 3.59 | 0.22 | 6.53% | 3.40 | 3.62 | 129538 | 4542.10 | 1.85% |
| 2024-02-08 | 3.19 | 3.37 | 0.20 | 6.31% | 2.98 | 3.40 | 191312 | 6097.57 | 2.73% |
| 2024-02-07 | 3.46 | 3.17 | -0.27 | -7.85% | 3.10 | 3.46 | 233723 | 7486.29 | 3.34% |
| 2024-02-06 | 3.32 | 3.44 | -0.13 | -3.64% | 3.24 | 3.56 | 152173 | 5122.56 | 2.17% |
| 2024-02-05 | 3.91 | 3.57 | -0.40 | -10.08% | 3.57 | 3.95 | 124500 | 4538.53 | 1.78% |