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 | 4.10 | 4.06 | -0.03 | -0.73% | 4.05 | 4.14 | 64980 | 2657.29 | 0.60% |
| 2024-05-15 | 4.11 | 4.09 | -0.05 | -1.21% | 4.08 | 4.14 | 63395 | 2601.68 | 0.58% |
| 2024-05-14 | 4.08 | 4.14 | 0.05 | 1.22% | 4.08 | 4.18 | 88878 | 3688.71 | 0.81% |
| 2024-05-13 | 4.15 | 4.09 | -0.09 | -2.15% | 4.08 | 4.17 | 92214 | 3798.77 | 0.84% |
| 2024-05-10 | 4.18 | 4.18 | -0.03 | -0.71% | 4.15 | 4.28 | 169191 | 7080.73 | 1.55% |
| 2024-05-09 | 4.36 | 4.21 | -0.14 | -3.22% | 4.15 | 4.37 | 348419 | 14785.67 | 3.19% |
| 2024-05-08 | 4.20 | 4.35 | 0.16 | 3.82% | 4.13 | 4.46 | 191392 | 8180.56 | 1.75% |
| 2024-05-07 | 4.20 | 4.19 | 0.02 | 0.48% | 4.14 | 4.23 | 99899 | 4175.07 | 0.91% |
| 2024-05-06 | 4.13 | 4.17 | 0.08 | 1.96% | 4.13 | 4.18 | 97598 | 4062.92 | 0.89% |
| 2024-04-30 | 4.03 | 4.09 | 0.06 | 1.49% | 4.01 | 4.09 | 106464 | 4322.73 | 0.98% |
| 2024-04-29 | 3.90 | 4.03 | 0.12 | 3.07% | 3.88 | 4.03 | 101410 | 4037.56 | 0.93% |
| 2024-04-26 | 3.89 | 3.91 | 0.02 | 0.51% | 3.86 | 3.92 | 57772 | 2248.72 | 0.53% |
| 2024-04-25 | 3.84 | 3.89 | 0.05 | 1.30% | 3.83 | 3.90 | 65961 | 2557.50 | 0.60% |
| 2024-04-24 | 3.79 | 3.84 | 0.04 | 1.05% | 3.76 | 3.85 | 61217 | 2333.05 | 0.56% |
| 2024-04-23 | 3.73 | 3.80 | 0.06 | 1.60% | 3.72 | 3.83 | 66348 | 2503.28 | 0.61% |
| 2024-04-22 | 3.68 | 3.74 | 0.03 | 0.81% | 3.67 | 3.76 | 71008 | 2643.47 | 0.65% |
| 2024-04-19 | 3.76 | 3.71 | 0.01 | 0.27% | 3.70 | 3.79 | 78740 | 2942.13 | 0.72% |
| 2024-04-18 | 3.76 | 3.70 | -0.08 | -2.12% | 3.70 | 3.79 | 85848 | 3212.99 | 0.79% |
| 2024-04-17 | 3.58 | 3.78 | 0.19 | 5.29% | 3.58 | 3.78 | 98060 | 3659.16 | 0.90% |
| 2024-04-16 | 3.75 | 3.59 | -0.20 | -5.28% | 3.58 | 3.78 | 121035 | 4425.43 | 1.11% |
| 2024-04-15 | 3.93 | 3.79 | -0.13 | -3.32% | 3.74 | 3.95 | 100923 | 3868.65 | 0.92% |
| 2024-04-12 | 3.93 | 3.92 | -0.04 | -1.01% | 3.91 | 3.97 | 75541 | 2969.54 | 0.69% |
| 2024-04-11 | 3.94 | 3.96 | 0.02 | 0.51% | 3.89 | 3.99 | 74928 | 2971.05 | 0.69% |
| 2024-04-10 | 4.03 | 3.94 | -0.08 | -1.99% | 3.91 | 4.04 | 81190 | 3222.37 | 0.74% |
| 2024-04-09 | 3.94 | 4.02 | 0.06 | 1.52% | 3.91 | 4.03 | 100578 | 3989.97 | 0.92% |
| 2024-04-08 | 4.03 | 3.96 | -0.07 | -1.74% | 3.95 | 4.05 | 117515 | 4697.51 | 1.08% |
| 2024-04-03 | 4.02 | 4.03 | 0.02 | 0.50% | 3.96 | 4.03 | 88904 | 3558.24 | 0.81% |
| 2024-04-02 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.02 | 82440 | 3300.33 | 0.76% |
| 2024-04-01 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 141590 | 5653.31 | 1.30% |
| 2024-03-29 | 3.92 | 3.98 | 0.02 | 0.51% | 3.92 | 4.00 | 89428 | 3542.32 | 0.82% |
| 2024-03-28 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 4.04 | 82386 | 3283.32 | 0.75% |
| 2024-03-27 | 4.01 | 3.96 | -0.07 | -1.74% | 3.96 | 4.07 | 68543 | 2756.23 | 0.63% |
| 2024-03-26 | 4.01 | 4.03 | 0.01 | 0.25% | 3.96 | 4.06 | 66267 | 2661.54 | 0.61% |
| 2024-03-25 | 4.09 | 4.02 | -0.07 | -1.71% | 4.02 | 4.12 | 57628 | 2349.74 | 0.53% |
| 2024-03-22 | 4.17 | 4.09 | -0.09 | -2.15% | 4.06 | 4.18 | 85238 | 3491.43 | 0.78% |
| 2024-03-21 | 4.16 | 4.18 | 0.01 | 0.24% | 4.13 | 4.20 | 63770 | 2661.06 | 0.58% |
| 2024-03-20 | 4.10 | 4.17 | 0.05 | 1.21% | 4.08 | 4.18 | 71066 | 2938.23 | 0.65% |
| 2024-03-19 | 4.11 | 4.12 | 0.00 | 0.00% | 4.09 | 4.16 | 53367 | 2198.81 | 0.49% |
| 2024-03-18 | 4.06 | 4.12 | 0.07 | 1.73% | 4.03 | 4.13 | 68081 | 2777.50 | 0.62% |
| 2024-03-15 | 4.02 | 4.05 | 0.05 | 1.25% | 3.98 | 4.07 | 83110 | 3346.11 | 0.76% |
| 2024-03-14 | 4.02 | 4.00 | -0.01 | -0.25% | 3.96 | 4.09 | 65057 | 2619.82 | 0.60% |
| 2024-03-13 | 4.03 | 4.01 | -0.02 | -0.50% | 3.96 | 4.05 | 64119 | 2564.01 | 0.59% |
| 2024-03-12 | 3.96 | 4.03 | 0.08 | 2.03% | 3.95 | 4.05 | 80627 | 3231.08 | 0.74% |
| 2024-03-11 | 3.88 | 3.95 | 0.06 | 1.54% | 3.87 | 3.95 | 44016 | 1721.96 | 0.40% |
| 2024-03-08 | 3.88 | 3.89 | 0.02 | 0.52% | 3.82 | 3.91 | 60976 | 2354.89 | 0.56% |
| 2024-03-07 | 3.92 | 3.87 | -0.04 | -1.02% | 3.87 | 3.96 | 65077 | 2546.89 | 0.60% |
| 2024-03-06 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.96 | 58399 | 2283.49 | 0.53% |
| 2024-03-05 | 4.04 | 3.92 | -0.12 | -2.97% | 3.90 | 4.05 | 64808 | 2552.23 | 0.59% |
| 2024-03-04 | 4.04 | 4.04 | 0.02 | 0.50% | 3.96 | 4.09 | 68029 | 2731.05 | 0.62% |
| 2024-03-01 | 3.93 | 4.02 | 0.08 | 2.03% | 3.92 | 4.05 | 121710 | 4863.98 | 1.11% |
| 2024-02-29 | 3.82 | 3.94 | 0.09 | 2.34% | 3.79 | 3.94 | 100312 | 3886.96 | 0.92% |
| 2024-02-28 | 4.07 | 3.85 | -0.23 | -5.64% | 3.84 | 4.18 | 161329 | 6466.60 | 1.48% |
| 2024-02-27 | 4.01 | 4.08 | 0.08 | 2.00% | 3.98 | 4.09 | 76408 | 3093.99 | 0.70% |
| 2024-02-26 | 3.99 | 4.00 | 0.01 | 0.25% | 3.94 | 4.05 | 84798 | 3392.62 | 0.78% |
| 2024-02-23 | 3.87 | 3.99 | 0.13 | 3.37% | 3.83 | 3.99 | 100676 | 3942.16 | 0.92% |
| 2024-02-22 | 3.81 | 3.86 | 0.04 | 1.05% | 3.79 | 3.88 | 88330 | 3390.66 | 0.81% |
| 2024-02-21 | 3.75 | 3.82 | 0.02 | 0.53% | 3.73 | 3.92 | 130343 | 5001.98 | 1.19% |
| 2024-02-20 | 3.71 | 3.80 | 0.06 | 1.60% | 3.65 | 3.82 | 120542 | 4547.47 | 1.10% |
| 2024-02-19 | 3.61 | 3.74 | 0.15 | 4.18% | 3.61 | 3.77 | 179879 | 6673.43 | 1.65% |
| 2024-02-08 | 3.34 | 3.59 | 0.31 | 9.45% | 3.28 | 3.60 | 259328 | 8874.93 | 2.38% |
| 2024-02-07 | 3.37 | 3.28 | -0.09 | -2.67% | 3.22 | 3.39 | 253478 | 8350.29 | 2.32% |
| 2024-02-06 | 3.26 | 3.37 | 0.05 | 1.51% | 3.10 | 3.49 | 207634 | 6806.73 | 1.90% |