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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 4.15 | 4.24 | 0.07 | 1.68% | 4.15 | 4.24 | 44293 | 1861.13 | 1.40% |
| 2024-05-16 | 4.12 | 4.17 | 0.06 | 1.46% | 4.11 | 4.25 | 44492 | 1861.37 | 1.41% |
| 2024-05-15 | 4.08 | 4.11 | 0.02 | 0.49% | 4.04 | 4.17 | 52178 | 2148.41 | 1.65% |
| 2024-05-14 | 4.02 | 4.09 | 0.03 | 0.74% | 4.02 | 4.14 | 41503 | 1698.79 | 1.32% |
| 2024-05-13 | 4.16 | 4.06 | -0.16 | -3.79% | 4.04 | 4.16 | 66976 | 2737.29 | 2.12% |
| 2024-05-10 | 4.31 | 4.22 | -0.12 | -2.76% | 4.20 | 4.38 | 69009 | 2930.38 | 2.19% |
| 2024-05-09 | 4.28 | 4.34 | 0.04 | 0.93% | 4.25 | 4.48 | 76394 | 3329.31 | 2.42% |
| 2024-05-08 | 4.35 | 4.30 | -0.09 | -2.05% | 4.28 | 4.46 | 98007 | 4267.10 | 3.11% |
| 2024-05-07 | 4.28 | 4.39 | 0.16 | 3.78% | 4.26 | 4.47 | 127232 | 5528.29 | 4.03% |
| 2024-05-06 | 4.10 | 4.23 | 0.13 | 3.17% | 4.07 | 4.26 | 124206 | 5176.14 | 3.94% |
| 2024-04-30 | 4.07 | 4.10 | 0.00 | 0.00% | 4.04 | 4.27 | 131433 | 5421.08 | 4.16% |
| 2024-04-29 | 4.01 | 4.10 | 0.04 | 0.99% | 4.01 | 4.11 | 93308 | 3806.63 | 2.96% |
| 2024-04-26 | 4.13 | 4.06 | -0.09 | -2.17% | 3.98 | 4.15 | 100258 | 4060.19 | 3.18% |
| 2024-04-25 | 3.89 | 4.15 | 0.26 | 6.68% | 3.86 | 4.17 | 128757 | 5253.84 | 4.08% |
| 2024-04-24 | 3.78 | 3.89 | 0.12 | 3.18% | 3.78 | 3.91 | 61043 | 2361.96 | 1.93% |
| 2024-04-23 | 3.75 | 3.77 | 0.07 | 1.89% | 3.72 | 3.81 | 50359 | 1897.00 | 1.60% |
| 2024-04-22 | 3.85 | 3.70 | -0.15 | -3.90% | 3.66 | 3.87 | 73625 | 2756.36 | 2.33% |
| 2024-04-19 | 3.85 | 3.85 | 0.00 | 0.00% | 3.81 | 3.95 | 75680 | 2926.30 | 2.40% |
| 2024-04-18 | 3.90 | 3.85 | -0.07 | -1.79% | 3.75 | 3.99 | 99796 | 3860.30 | 3.16% |
| 2024-04-17 | 3.50 | 3.92 | 0.15 | 3.98% | 3.50 | 4.00 | 172764 | 6624.63 | 5.47% |
| 2024-04-16 | 3.98 | 3.77 | -0.42 | -10.02% | 3.77 | 3.99 | 64040 | 2438.10 | 2.03% |
| 2024-04-15 | 4.56 | 4.19 | -0.47 | -10.09% | 4.19 | 4.60 | 153271 | 6562.90 | 4.86% |
| 2024-04-12 | 4.74 | 4.66 | -0.10 | -2.10% | 4.62 | 4.89 | 180489 | 8523.69 | 5.72% |
| 2024-04-11 | 4.83 | 4.76 | -0.10 | -2.06% | 4.60 | 4.83 | 157125 | 7472.32 | 4.98% |
| 2024-04-10 | 4.99 | 4.86 | -0.20 | -3.95% | 4.76 | 5.05 | 301211 | 14590.62 | 9.54% |
| 2024-04-09 | 5.30 | 5.06 | -0.18 | -3.44% | 4.98 | 5.60 | 472640 | 25026.25 | 14.98% |
| 2024-04-08 | 4.76 | 5.24 | 0.48 | 10.08% | 4.63 | 5.24 | 288948 | 14272.22 | 9.16% |
| 2024-04-03 | 4.87 | 4.76 | -0.23 | -4.61% | 4.71 | 5.10 | 290808 | 13992.79 | 9.21% |
| 2024-04-02 | 4.54 | 4.99 | 0.45 | 9.91% | 4.54 | 4.99 | 133070 | 6511.08 | 4.22% |
| 2024-04-01 | 4.42 | 4.54 | 0.13 | 2.95% | 4.42 | 4.55 | 47435 | 2131.89 | 1.50% |
| 2024-03-29 | 4.32 | 4.41 | 0.11 | 2.56% | 4.30 | 4.42 | 44431 | 1935.90 | 1.41% |
| 2024-03-28 | 4.26 | 4.30 | 0.08 | 1.90% | 4.22 | 4.35 | 44649 | 1920.49 | 1.41% |
| 2024-03-27 | 4.32 | 4.22 | -0.13 | -2.99% | 4.20 | 4.35 | 50157 | 2145.33 | 1.59% |
| 2024-03-26 | 4.33 | 4.35 | -0.02 | -0.46% | 4.22 | 4.41 | 74690 | 3220.43 | 2.37% |
| 2024-03-25 | 4.40 | 4.37 | -0.06 | -1.35% | 4.36 | 4.49 | 64857 | 2870.47 | 2.06% |
| 2024-03-22 | 4.51 | 4.43 | -0.08 | -1.77% | 4.41 | 4.56 | 60562 | 2704.33 | 1.92% |
| 2024-03-21 | 4.46 | 4.51 | 0.06 | 1.35% | 4.40 | 4.52 | 75111 | 3364.17 | 2.38% |
| 2024-03-20 | 4.44 | 4.45 | 0.01 | 0.23% | 4.38 | 4.47 | 60097 | 2663.40 | 1.90% |
| 2024-03-19 | 4.31 | 4.44 | 0.12 | 2.78% | 4.29 | 4.55 | 96431 | 4259.80 | 3.06% |
| 2024-03-18 | 4.26 | 4.32 | 0.06 | 1.41% | 4.26 | 4.34 | 49610 | 2135.41 | 1.57% |
| 2024-03-15 | 4.12 | 4.26 | 0.15 | 3.65% | 4.08 | 4.27 | 67088 | 2809.15 | 2.13% |
| 2024-03-14 | 4.14 | 4.11 | -0.03 | -0.72% | 4.03 | 4.19 | 38572 | 1588.21 | 1.22% |
| 2024-03-13 | 4.14 | 4.14 | 0.00 | 0.00% | 4.08 | 4.18 | 44478 | 1834.52 | 1.41% |
| 2024-03-12 | 4.02 | 4.14 | 0.12 | 2.99% | 4.01 | 4.15 | 56749 | 2317.72 | 1.80% |
| 2024-03-11 | 3.94 | 4.02 | 0.08 | 2.03% | 3.91 | 4.03 | 65912 | 2611.97 | 2.09% |
| 2024-03-08 | 3.98 | 3.94 | 0.00 | 0.00% | 3.89 | 4.01 | 39905 | 1573.49 | 1.26% |
| 2024-03-07 | 3.95 | 3.94 | 0.02 | 0.51% | 3.90 | 4.04 | 71879 | 2853.76 | 2.28% |
| 2024-03-06 | 3.81 | 3.92 | 0.13 | 3.43% | 3.76 | 3.94 | 59725 | 2316.08 | 1.89% |
| 2024-03-05 | 3.95 | 3.79 | -0.16 | -4.05% | 3.77 | 3.95 | 58003 | 2230.64 | 1.84% |
| 2024-03-04 | 4.05 | 3.95 | -0.09 | -2.23% | 3.92 | 4.09 | 59110 | 2345.68 | 1.87% |
| 2024-03-01 | 3.98 | 4.04 | 0.08 | 2.02% | 3.94 | 4.09 | 74135 | 2976.27 | 2.35% |
| 2024-02-29 | 3.76 | 3.96 | 0.14 | 3.66% | 3.62 | 3.98 | 98689 | 3817.25 | 3.13% |
| 2024-02-28 | 4.29 | 3.82 | -0.42 | -9.91% | 3.82 | 4.41 | 158701 | 6511.29 | 5.03% |
| 2024-02-27 | 4.13 | 4.24 | 0.10 | 2.42% | 4.09 | 4.28 | 67597 | 2847.12 | 2.14% |
| 2024-02-26 | 4.01 | 4.14 | 0.12 | 2.99% | 3.99 | 4.23 | 97767 | 4016.11 | 3.10% |
| 2024-02-23 | 3.88 | 4.02 | 0.13 | 3.34% | 3.85 | 4.02 | 91286 | 3605.87 | 2.89% |
| 2024-02-22 | 3.72 | 3.89 | 0.20 | 5.42% | 3.66 | 3.89 | 97020 | 3672.76 | 3.07% |
| 2024-02-21 | 3.51 | 3.69 | 0.15 | 4.24% | 3.48 | 3.86 | 83898 | 3099.61 | 2.66% |
| 2024-02-20 | 3.53 | 3.54 | 0.02 | 0.57% | 3.43 | 3.55 | 65976 | 2305.75 | 2.09% |
| 2024-02-19 | 3.29 | 3.52 | 0.26 | 7.98% | 3.29 | 3.55 | 104055 | 3583.11 | 3.30% |
| 2024-02-08 | 3.02 | 3.26 | 0.23 | 7.59% | 2.88 | 3.28 | 122700 | 3788.85 | 3.89% |