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 | 4.14 | 4.10 | -0.01 | -0.24% | 4.05 | 4.14 | 129017 | 5261.29 | 1.46% |
| 2024-05-16 | 4.15 | 4.11 | -0.03 | -0.72% | 4.09 | 4.18 | 140589 | 5809.63 | 1.59% |
| 2024-05-15 | 4.30 | 4.14 | -0.09 | -2.13% | 4.10 | 4.31 | 188426 | 7866.09 | 2.13% |
| 2024-05-14 | 4.11 | 4.23 | 0.08 | 1.93% | 4.11 | 4.27 | 169370 | 7109.25 | 1.91% |
| 2024-05-13 | 4.14 | 4.15 | -0.01 | -0.24% | 4.07 | 4.17 | 116011 | 4783.96 | 1.31% |
| 2024-05-10 | 4.15 | 4.16 | 0.02 | 0.48% | 4.08 | 4.16 | 98144 | 4048.53 | 1.11% |
| 2024-05-09 | 4.08 | 4.14 | 0.06 | 1.47% | 4.07 | 4.17 | 99439 | 4112.21 | 1.12% |
| 2024-05-08 | 4.08 | 4.08 | 0.00 | 0.00% | 4.03 | 4.12 | 133691 | 5450.46 | 1.51% |
| 2024-05-07 | 4.08 | 4.08 | 0.00 | 0.00% | 4.03 | 4.10 | 113084 | 4590.18 | 1.28% |
| 2024-05-06 | 4.00 | 4.08 | 0.10 | 2.51% | 3.99 | 4.09 | 128212 | 5195.40 | 1.45% |
| 2024-04-30 | 3.94 | 3.98 | 0.05 | 1.27% | 3.93 | 3.99 | 161260 | 6391.23 | 1.82% |
| 2024-04-29 | 3.92 | 3.93 | 0.00 | 0.00% | 3.83 | 3.94 | 175026 | 6822.66 | 1.98% |
| 2024-04-26 | 3.82 | 3.93 | 0.14 | 3.69% | 3.78 | 4.01 | 234467 | 9158.88 | 2.65% |
| 2024-04-25 | 3.74 | 3.79 | 0.05 | 1.34% | 3.72 | 3.82 | 84526 | 3192.09 | 0.96% |
| 2024-04-24 | 3.68 | 3.74 | 0.06 | 1.63% | 3.68 | 3.74 | 81455 | 3027.11 | 0.92% |
| 2024-04-23 | 3.70 | 3.68 | 0.01 | 0.27% | 3.65 | 3.71 | 100903 | 3712.95 | 1.14% |
| 2024-04-22 | 3.71 | 3.67 | -0.01 | -0.27% | 3.63 | 3.77 | 132505 | 4890.74 | 1.50% |
| 2024-04-19 | 3.71 | 3.68 | -0.03 | -0.81% | 3.66 | 3.77 | 85230 | 3150.54 | 0.96% |
| 2024-04-18 | 3.77 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 99849 | 3742.72 | 1.13% |
| 2024-04-17 | 3.56 | 3.76 | 0.25 | 7.12% | 3.56 | 3.78 | 148594 | 5499.90 | 1.68% |
| 2024-04-16 | 3.79 | 3.51 | -0.30 | -7.87% | 3.50 | 3.80 | 189007 | 6804.83 | 2.14% |
| 2024-04-15 | 4.07 | 3.81 | -0.26 | -6.39% | 3.74 | 4.08 | 220171 | 8486.34 | 2.49% |
| 2024-04-12 | 4.13 | 4.07 | -0.07 | -1.69% | 4.06 | 4.17 | 96194 | 3942.95 | 1.09% |
| 2024-04-11 | 4.14 | 4.14 | -0.01 | -0.24% | 4.09 | 4.17 | 83437 | 3453.74 | 0.94% |
| 2024-04-10 | 4.21 | 4.15 | -0.06 | -1.43% | 4.09 | 4.21 | 85821 | 3556.01 | 0.97% |
| 2024-04-09 | 4.12 | 4.21 | 0.08 | 1.94% | 4.11 | 4.21 | 80058 | 3335.71 | 0.90% |
| 2024-04-08 | 4.25 | 4.13 | -0.13 | -3.05% | 4.12 | 4.25 | 116174 | 4847.88 | 1.31% |
| 2024-04-03 | 4.22 | 4.26 | 0.02 | 0.47% | 4.18 | 4.27 | 106365 | 4496.24 | 1.20% |
| 2024-04-02 | 4.22 | 4.24 | 0.03 | 0.71% | 4.17 | 4.25 | 94379 | 3978.42 | 1.07% |
| 2024-04-01 | 4.14 | 4.21 | 0.08 | 1.94% | 4.12 | 4.21 | 95975 | 4014.50 | 1.08% |
| 2024-03-29 | 4.10 | 4.13 | 0.04 | 0.98% | 4.09 | 4.20 | 88162 | 3637.03 | 1.00% |
| 2024-03-28 | 4.00 | 4.09 | 0.08 | 2.00% | 3.99 | 4.13 | 96487 | 3934.75 | 1.09% |
| 2024-03-27 | 4.12 | 4.01 | -0.10 | -2.43% | 4.01 | 4.15 | 107542 | 4400.06 | 1.22% |
| 2024-03-26 | 4.16 | 4.11 | -0.07 | -1.67% | 4.02 | 4.20 | 145958 | 6008.77 | 1.65% |
| 2024-03-25 | 4.17 | 4.18 | -0.04 | -0.95% | 4.16 | 4.31 | 191469 | 8110.37 | 2.16% |
| 2024-03-22 | 4.21 | 4.22 | 0.01 | 0.24% | 4.11 | 4.23 | 154474 | 6454.96 | 1.75% |
| 2024-03-21 | 4.21 | 4.21 | 0.02 | 0.48% | 4.16 | 4.23 | 105084 | 4413.01 | 1.19% |
| 2024-03-20 | 4.15 | 4.19 | 0.03 | 0.72% | 4.14 | 4.23 | 97983 | 4097.96 | 1.11% |
| 2024-03-19 | 4.18 | 4.16 | -0.03 | -0.72% | 4.14 | 4.24 | 118084 | 4941.48 | 1.33% |
| 2024-03-18 | 4.12 | 4.19 | 0.08 | 1.95% | 4.12 | 4.19 | 121777 | 5055.36 | 1.38% |
| 2024-03-15 | 4.03 | 4.11 | 0.06 | 1.48% | 4.02 | 4.11 | 112447 | 4591.85 | 1.27% |
| 2024-03-14 | 4.08 | 4.05 | -0.02 | -0.49% | 4.01 | 4.13 | 112615 | 4584.23 | 1.27% |
| 2024-03-13 | 4.12 | 4.07 | -0.05 | -1.21% | 4.02 | 4.12 | 159214 | 6474.02 | 1.80% |
| 2024-03-12 | 4.04 | 4.12 | 0.09 | 2.23% | 4.03 | 4.12 | 162344 | 6621.64 | 1.83% |
| 2024-03-11 | 3.95 | 4.03 | 0.09 | 2.28% | 3.94 | 4.04 | 127693 | 5093.99 | 1.44% |
| 2024-03-08 | 3.95 | 3.94 | 0.01 | 0.25% | 3.84 | 3.97 | 177786 | 6936.27 | 2.01% |
| 2024-03-07 | 3.99 | 3.93 | -0.04 | -1.01% | 3.92 | 4.03 | 172847 | 6864.21 | 1.95% |
| 2024-03-06 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 136150 | 5417.53 | 1.54% |
| 2024-03-05 | 4.07 | 3.99 | -0.11 | -2.68% | 3.97 | 4.09 | 132840 | 5321.89 | 1.50% |
| 2024-03-04 | 4.09 | 4.10 | 0.00 | 0.00% | 3.99 | 4.12 | 121803 | 4944.70 | 1.38% |
| 2024-03-01 | 4.11 | 4.10 | 0.01 | 0.24% | 4.06 | 4.15 | 121364 | 4968.56 | 1.37% |
| 2024-02-29 | 3.92 | 4.09 | 0.12 | 3.02% | 3.91 | 4.13 | 151318 | 6149.08 | 1.71% |
| 2024-02-28 | 4.33 | 3.97 | -0.32 | -7.46% | 3.96 | 4.39 | 287954 | 12046.33 | 3.25% |
| 2024-02-27 | 4.24 | 4.29 | 0.10 | 2.39% | 4.19 | 4.30 | 137617 | 5866.49 | 1.56% |
| 2024-02-26 | 4.07 | 4.19 | 0.13 | 3.20% | 4.05 | 4.34 | 266760 | 11167.03 | 3.01% |
| 2024-02-23 | 3.94 | 4.06 | 0.11 | 2.78% | 3.93 | 4.07 | 144065 | 5752.32 | 1.63% |
| 2024-02-22 | 3.89 | 3.95 | 0.03 | 0.77% | 3.88 | 3.96 | 131860 | 5183.08 | 1.49% |
| 2024-02-21 | 3.81 | 3.92 | 0.11 | 2.89% | 3.75 | 4.02 | 174474 | 6831.43 | 1.97% |
| 2024-02-20 | 3.80 | 3.81 | 0.00 | 0.00% | 3.71 | 3.83 | 121297 | 4594.07 | 1.37% |
| 2024-02-19 | 3.71 | 3.81 | 0.13 | 3.53% | 3.70 | 3.89 | 214567 | 8151.70 | 2.43% |
| 2024-02-08 | 3.44 | 3.68 | 0.27 | 7.92% | 3.36 | 3.70 | 240787 | 8442.44 | 2.72% |