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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 4.05 | 4.07 | 0.01 | 0.25% | 4.05 | 4.09 | 64688 | 2630.21 | 0.55% |
| 2024-05-15 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.09 | 67172 | 2732.64 | 0.57% |
| 2024-05-14 | 4.10 | 4.10 | 0.01 | 0.24% | 4.07 | 4.11 | 72930 | 2981.91 | 0.61% |
| 2024-05-13 | 4.08 | 4.09 | -0.02 | -0.49% | 4.04 | 4.12 | 79592 | 3248.41 | 0.67% |
| 2024-05-10 | 4.16 | 4.11 | -0.02 | -0.48% | 4.08 | 4.16 | 75062 | 3081.19 | 0.63% |
| 2024-05-09 | 4.06 | 4.13 | 0.07 | 1.72% | 4.05 | 4.18 | 124716 | 5152.47 | 1.05% |
| 2024-05-08 | 4.08 | 4.06 | -0.02 | -0.49% | 4.04 | 4.10 | 88237 | 3591.16 | 0.74% |
| 2024-05-07 | 4.09 | 4.08 | -0.02 | -0.49% | 4.05 | 4.10 | 84853 | 3455.50 | 0.71% |
| 2024-05-06 | 4.06 | 4.10 | 0.06 | 1.49% | 4.02 | 4.11 | 143549 | 5850.45 | 1.21% |
| 2024-04-30 | 4.18 | 4.04 | -0.18 | -4.27% | 4.02 | 4.19 | 274262 | 11190.85 | 2.31% |
| 2024-04-29 | 4.16 | 4.22 | 0.01 | 0.24% | 4.15 | 4.24 | 123609 | 5199.52 | 1.04% |
| 2024-04-26 | 4.22 | 4.21 | -0.03 | -0.71% | 4.14 | 4.23 | 151192 | 6312.19 | 1.27% |
| 2024-04-25 | 4.34 | 4.24 | -0.13 | -2.97% | 4.18 | 4.34 | 212315 | 8987.63 | 1.79% |
| 2024-04-24 | 4.51 | 4.37 | -0.10 | -2.24% | 4.33 | 4.55 | 319590 | 14067.81 | 2.69% |
| 2024-04-23 | 4.39 | 4.47 | 0.08 | 1.82% | 4.39 | 4.70 | 309293 | 14020.51 | 2.61% |
| 2024-04-22 | 4.42 | 4.39 | -0.01 | -0.23% | 4.33 | 4.48 | 148307 | 6519.19 | 1.25% |
| 2024-04-19 | 4.33 | 4.40 | 0.01 | 0.23% | 4.31 | 4.55 | 141824 | 6270.93 | 1.19% |
| 2024-04-18 | 4.29 | 4.39 | 0.09 | 2.09% | 4.24 | 4.39 | 140097 | 6052.06 | 1.18% |
| 2024-04-17 | 4.05 | 4.30 | 0.26 | 6.44% | 4.05 | 4.32 | 133739 | 5631.58 | 1.13% |
| 2024-04-16 | 4.24 | 4.04 | -0.23 | -5.39% | 4.01 | 4.26 | 159919 | 6573.01 | 1.35% |
| 2024-04-15 | 4.33 | 4.27 | -0.06 | -1.39% | 4.16 | 4.34 | 117608 | 5017.28 | 0.99% |
| 2024-04-12 | 4.33 | 4.33 | -0.02 | -0.46% | 4.31 | 4.38 | 49048 | 2131.95 | 0.41% |
| 2024-04-11 | 4.27 | 4.35 | 0.05 | 1.16% | 4.27 | 4.38 | 81758 | 3551.31 | 0.69% |
| 2024-04-10 | 4.37 | 4.30 | -0.06 | -1.38% | 4.26 | 4.39 | 69503 | 3002.74 | 0.59% |
| 2024-04-09 | 4.32 | 4.36 | 0.04 | 0.93% | 4.29 | 4.37 | 66096 | 2861.09 | 0.56% |
| 2024-04-08 | 4.30 | 4.32 | -0.03 | -0.69% | 4.30 | 4.40 | 85417 | 3720.32 | 0.72% |
| 2024-04-03 | 4.33 | 4.35 | 0.03 | 0.69% | 4.30 | 4.37 | 84787 | 3674.34 | 0.71% |
| 2024-04-02 | 4.27 | 4.32 | 0.06 | 1.41% | 4.25 | 4.36 | 92224 | 3980.63 | 0.78% |
| 2024-04-01 | 4.23 | 4.26 | 0.03 | 0.71% | 4.22 | 4.27 | 72966 | 3096.55 | 0.61% |
| 2024-03-29 | 4.14 | 4.23 | 0.05 | 1.20% | 4.14 | 4.23 | 98964 | 4159.20 | 0.83% |
| 2024-03-28 | 4.17 | 4.18 | -0.01 | -0.24% | 4.12 | 4.23 | 135744 | 5664.94 | 1.14% |
| 2024-03-27 | 4.24 | 4.19 | -0.04 | -0.95% | 4.17 | 4.25 | 67776 | 2854.45 | 0.57% |
| 2024-03-26 | 4.22 | 4.23 | 0.03 | 0.71% | 4.15 | 4.24 | 64442 | 2703.84 | 0.54% |
| 2024-03-25 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.27 | 63888 | 2700.33 | 0.54% |
| 2024-03-22 | 4.25 | 4.21 | -0.04 | -0.94% | 4.18 | 4.27 | 70652 | 2978.04 | 0.60% |
| 2024-03-21 | 4.25 | 4.25 | 0.01 | 0.24% | 4.21 | 4.29 | 65747 | 2793.30 | 0.55% |
| 2024-03-20 | 4.17 | 4.24 | 0.06 | 1.44% | 4.17 | 4.26 | 59166 | 2501.37 | 0.50% |
| 2024-03-19 | 4.18 | 4.18 | 0.01 | 0.24% | 4.15 | 4.19 | 60492 | 2524.04 | 0.51% |
| 2024-03-18 | 4.16 | 4.17 | 0.00 | 0.00% | 4.15 | 4.20 | 92010 | 3835.92 | 0.78% |
| 2024-03-15 | 4.06 | 4.17 | 0.08 | 1.96% | 4.06 | 4.19 | 89619 | 3707.84 | 0.76% |
| 2024-03-14 | 4.03 | 4.09 | 0.06 | 1.49% | 4.02 | 4.09 | 64993 | 2638.88 | 0.55% |
| 2024-03-13 | 4.05 | 4.03 | 0.00 | 0.00% | 4.00 | 4.06 | 57001 | 2296.89 | 0.48% |
| 2024-03-12 | 4.02 | 4.03 | 0.00 | 0.00% | 3.98 | 4.04 | 55530 | 2230.03 | 0.47% |
| 2024-03-11 | 3.99 | 4.03 | 0.03 | 0.75% | 3.97 | 4.03 | 54406 | 2175.66 | 0.46% |
| 2024-03-08 | 3.95 | 4.00 | 0.07 | 1.78% | 3.93 | 4.01 | 66820 | 2659.09 | 0.56% |
| 2024-03-07 | 3.95 | 3.93 | -0.03 | -0.76% | 3.93 | 3.99 | 52210 | 2067.22 | 0.44% |
| 2024-03-06 | 3.92 | 3.96 | 0.02 | 0.51% | 3.91 | 3.96 | 52312 | 2062.92 | 0.44% |
| 2024-03-05 | 4.01 | 3.94 | -0.08 | -1.99% | 3.91 | 4.01 | 70782 | 2792.84 | 0.60% |
| 2024-03-04 | 4.04 | 4.02 | -0.03 | -0.74% | 3.97 | 4.04 | 52933 | 2119.44 | 0.45% |
| 2024-03-01 | 4.05 | 4.05 | 0.01 | 0.25% | 4.00 | 4.07 | 57614 | 2325.99 | 0.49% |
| 2024-02-29 | 3.96 | 4.04 | 0.06 | 1.51% | 3.95 | 4.05 | 94100 | 3773.97 | 0.79% |
| 2024-02-28 | 4.15 | 3.98 | -0.16 | -3.86% | 3.97 | 4.17 | 133021 | 5434.74 | 1.12% |
| 2024-02-27 | 3.99 | 4.14 | 0.14 | 3.50% | 3.97 | 4.14 | 98624 | 4029.03 | 0.83% |
| 2024-02-26 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.05 | 91794 | 3676.84 | 0.77% |
| 2024-02-23 | 3.94 | 3.98 | 0.04 | 1.02% | 3.90 | 4.00 | 87304 | 3446.84 | 0.74% |
| 2024-02-22 | 3.91 | 3.94 | 0.01 | 0.25% | 3.86 | 3.97 | 82829 | 3242.28 | 0.70% |
| 2024-02-21 | 3.89 | 3.93 | 0.04 | 1.03% | 3.85 | 3.98 | 102656 | 4043.21 | 0.86% |
| 2024-02-20 | 3.87 | 3.89 | -0.01 | -0.26% | 3.84 | 3.91 | 86894 | 3369.30 | 0.73% |
| 2024-02-19 | 3.73 | 3.90 | 0.19 | 5.12% | 3.73 | 3.93 | 177267 | 6832.47 | 1.49% |
| 2024-02-08 | 3.50 | 3.71 | 0.18 | 5.10% | 3.48 | 3.72 | 219391 | 7881.34 | 1.85% |
| 2024-02-07 | 3.57 | 3.53 | -0.08 | -2.22% | 3.44 | 3.63 | 241175 | 8485.59 | 2.03% |