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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.44 | 4.46 | 0.00 | 0.00% | 4.44 | 4.51 | 36274 | 1622.10 | 0.24% |
| 2024-05-09 | 4.47 | 4.46 | 0.01 | 0.22% | 4.44 | 4.50 | 40297 | 1799.72 | 0.27% |
| 2024-05-08 | 4.49 | 4.45 | -0.07 | -1.55% | 4.43 | 4.52 | 45355 | 2025.42 | 0.30% |
| 2024-05-07 | 4.50 | 4.52 | 0.03 | 0.67% | 4.43 | 4.54 | 62553 | 2810.70 | 0.42% |
| 2024-05-06 | 4.46 | 4.49 | 0.05 | 1.13% | 4.45 | 4.53 | 67370 | 3028.37 | 0.45% |
| 2024-04-30 | 4.31 | 4.44 | 0.11 | 2.54% | 4.30 | 4.50 | 118474 | 5234.91 | 0.79% |
| 2024-04-29 | 4.29 | 4.33 | 0.03 | 0.70% | 4.23 | 4.34 | 75339 | 3237.55 | 0.50% |
| 2024-04-26 | 4.17 | 4.30 | 0.19 | 4.62% | 4.17 | 4.32 | 116914 | 4951.34 | 0.78% |
| 2024-04-25 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 35151 | 1445.49 | 0.23% |
| 2024-04-24 | 4.11 | 4.11 | 0.02 | 0.49% | 4.04 | 4.12 | 34038 | 1389.73 | 0.23% |
| 2024-04-23 | 4.14 | 4.09 | -0.04 | -0.97% | 4.08 | 4.15 | 40348 | 1658.08 | 0.27% |
| 2024-04-22 | 4.12 | 4.13 | 0.02 | 0.49% | 4.08 | 4.20 | 75227 | 3117.98 | 0.50% |
| 2024-04-19 | 4.10 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 35994 | 1473.64 | 0.24% |
| 2024-04-18 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.17 | 41298 | 1705.40 | 0.28% |
| 2024-04-17 | 3.95 | 4.10 | 0.17 | 4.33% | 3.94 | 4.11 | 65547 | 2652.80 | 0.44% |
| 2024-04-16 | 4.10 | 3.93 | -0.21 | -5.07% | 3.92 | 4.14 | 94652 | 3794.60 | 0.63% |
| 2024-04-15 | 4.18 | 4.14 | -0.05 | -1.19% | 4.06 | 4.24 | 63832 | 2649.81 | 0.43% |
| 2024-04-12 | 4.22 | 4.19 | -0.05 | -1.18% | 4.18 | 4.26 | 45605 | 1924.01 | 0.30% |
| 2024-04-11 | 4.22 | 4.24 | 0.00 | 0.00% | 4.21 | 4.28 | 31986 | 1359.97 | 0.21% |
| 2024-04-10 | 4.30 | 4.24 | -0.06 | -1.40% | 4.21 | 4.31 | 44349 | 1890.45 | 0.30% |
| 2024-04-09 | 4.29 | 4.30 | 0.00 | 0.00% | 4.22 | 4.33 | 57043 | 2440.71 | 0.38% |
| 2024-04-08 | 4.30 | 4.30 | 0.00 | 0.00% | 4.25 | 4.33 | 75446 | 3243.58 | 0.50% |
| 2024-04-03 | 4.26 | 4.30 | 0.04 | 0.94% | 4.24 | 4.30 | 49935 | 2135.97 | 0.33% |
| 2024-04-02 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 59891 | 2542.01 | 0.40% |
| 2024-04-01 | 4.16 | 4.21 | 0.06 | 1.45% | 4.16 | 4.21 | 47768 | 2002.35 | 0.32% |
| 2024-03-29 | 4.12 | 4.15 | 0.03 | 0.73% | 4.11 | 4.15 | 33574 | 1387.10 | 0.22% |
| 2024-03-28 | 4.12 | 4.12 | 0.00 | 0.00% | 4.08 | 4.15 | 47499 | 1956.47 | 0.32% |
| 2024-03-27 | 4.14 | 4.12 | -0.03 | -0.72% | 4.11 | 4.20 | 48653 | 2025.15 | 0.32% |
| 2024-03-26 | 4.13 | 4.15 | 0.01 | 0.24% | 4.08 | 4.16 | 47573 | 1963.01 | 0.32% |
| 2024-03-25 | 4.17 | 4.14 | -0.03 | -0.72% | 4.11 | 4.21 | 66977 | 2778.57 | 0.45% |
| 2024-03-22 | 4.24 | 4.17 | -0.09 | -2.11% | 4.16 | 4.27 | 41454 | 1740.13 | 0.28% |
| 2024-03-21 | 4.23 | 4.26 | 0.03 | 0.71% | 4.19 | 4.26 | 41521 | 1758.02 | 0.28% |
| 2024-03-20 | 4.16 | 4.23 | 0.07 | 1.68% | 4.14 | 4.29 | 92266 | 3892.26 | 0.62% |
| 2024-03-19 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.22 | 55729 | 2329.20 | 0.37% |
| 2024-03-18 | 4.11 | 4.16 | 0.04 | 0.97% | 4.11 | 4.16 | 52452 | 2170.52 | 0.35% |
| 2024-03-15 | 4.06 | 4.12 | 0.04 | 0.98% | 4.05 | 4.13 | 48533 | 1985.74 | 0.32% |
| 2024-03-14 | 4.10 | 4.08 | -0.02 | -0.49% | 4.02 | 4.13 | 62260 | 2541.48 | 0.42% |
| 2024-03-13 | 4.13 | 4.10 | -0.03 | -0.73% | 4.07 | 4.13 | 62658 | 2568.88 | 0.42% |
| 2024-03-12 | 4.10 | 4.13 | 0.04 | 0.98% | 4.07 | 4.14 | 55518 | 2283.02 | 0.37% |
| 2024-03-11 | 4.03 | 4.09 | 0.04 | 0.99% | 4.02 | 4.11 | 44267 | 1803.87 | 0.30% |
| 2024-03-08 | 4.06 | 4.05 | -0.01 | -0.25% | 4.02 | 4.08 | 39965 | 1616.65 | 0.27% |
| 2024-03-07 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.11 | 84589 | 3442.02 | 0.56% |
| 2024-03-06 | 3.96 | 4.11 | 0.12 | 3.01% | 3.96 | 4.20 | 105548 | 4309.40 | 0.70% |
| 2024-03-05 | 4.00 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 59474 | 2379.14 | 0.40% |
| 2024-03-04 | 4.12 | 4.04 | -0.08 | -1.94% | 4.01 | 4.13 | 75889 | 3070.52 | 0.51% |
| 2024-03-01 | 4.04 | 4.12 | 0.09 | 2.23% | 4.00 | 4.16 | 88403 | 3599.25 | 0.59% |
| 2024-02-29 | 3.93 | 4.03 | 0.06 | 1.51% | 3.92 | 4.04 | 82815 | 3314.83 | 0.55% |
| 2024-02-28 | 4.08 | 3.97 | -0.11 | -2.70% | 3.97 | 4.17 | 111132 | 4518.42 | 0.74% |
| 2024-02-27 | 4.03 | 4.08 | 0.03 | 0.74% | 3.99 | 4.09 | 59023 | 2396.12 | 0.39% |
| 2024-02-26 | 4.06 | 4.05 | -0.01 | -0.25% | 4.00 | 4.09 | 64999 | 2630.31 | 0.43% |
| 2024-02-23 | 4.01 | 4.06 | 0.05 | 1.25% | 3.97 | 4.07 | 61596 | 2474.26 | 0.41% |
| 2024-02-22 | 3.98 | 4.01 | 0.03 | 0.75% | 3.94 | 4.02 | 58189 | 2319.33 | 0.39% |
| 2024-02-21 | 3.90 | 3.98 | 0.04 | 1.02% | 3.89 | 4.06 | 80038 | 3197.51 | 0.53% |
| 2024-02-20 | 3.96 | 3.94 | 0.00 | 0.00% | 3.86 | 3.96 | 61836 | 2428.18 | 0.41% |
| 2024-02-19 | 3.92 | 3.94 | 0.05 | 1.29% | 3.88 | 4.02 | 124435 | 4924.31 | 0.83% |
| 2024-02-08 | 3.61 | 3.89 | 0.27 | 7.46% | 3.55 | 3.90 | 151663 | 5653.89 | 1.01% |
| 2024-02-07 | 3.70 | 3.62 | -0.07 | -1.90% | 3.56 | 3.71 | 133546 | 4841.07 | 0.89% |
| 2024-02-06 | 3.57 | 3.69 | 0.10 | 2.79% | 3.41 | 3.78 | 120750 | 4331.74 | 0.81% |
| 2024-02-05 | 3.80 | 3.59 | -0.25 | -6.51% | 3.50 | 3.80 | 149462 | 5407.61 | 1.00% |
| 2024-02-02 | 3.89 | 3.84 | -0.08 | -2.04% | 3.73 | 4.20 | 137776 | 5433.62 | 0.92% |