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 | 4.16 | 4.23 | 0.07 | 1.68% | 4.15 | 4.39 | 130074 | 5520.74 | 2.24% |
| 2024-05-16 | 4.21 | 4.16 | -0.04 | -0.95% | 4.15 | 4.23 | 79258 | 3319.09 | 1.36% |
| 2024-05-15 | 4.15 | 4.20 | 0.04 | 0.96% | 4.11 | 4.29 | 107254 | 4512.47 | 1.84% |
| 2024-05-14 | 4.05 | 4.16 | 0.10 | 2.46% | 4.04 | 4.19 | 86792 | 3601.93 | 1.49% |
| 2024-05-13 | 4.10 | 4.06 | -0.04 | -0.98% | 4.01 | 4.12 | 70662 | 2870.52 | 1.22% |
| 2024-05-10 | 4.16 | 4.10 | -0.06 | -1.44% | 4.08 | 4.22 | 77023 | 3186.07 | 1.32% |
| 2024-05-09 | 4.08 | 4.16 | 0.07 | 1.71% | 4.07 | 4.18 | 72039 | 2986.59 | 1.24% |
| 2024-05-08 | 4.08 | 4.09 | 0.02 | 0.49% | 4.05 | 4.14 | 83667 | 3429.53 | 1.44% |
| 2024-05-07 | 4.10 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 73484 | 2988.78 | 1.26% |
| 2024-05-06 | 3.98 | 4.08 | 0.11 | 2.77% | 3.98 | 4.09 | 84009 | 3397.69 | 1.44% |
| 2024-04-30 | 3.95 | 3.97 | 0.06 | 1.53% | 3.90 | 4.01 | 95828 | 3799.42 | 1.65% |
| 2024-04-29 | 3.78 | 3.91 | 0.12 | 3.17% | 3.75 | 3.91 | 79141 | 3052.97 | 1.36% |
| 2024-04-26 | 3.73 | 3.79 | 0.03 | 0.80% | 3.70 | 3.81 | 81559 | 3066.75 | 1.40% |
| 2024-04-25 | 3.72 | 3.76 | 0.03 | 0.80% | 3.69 | 3.79 | 61990 | 2325.06 | 1.07% |
| 2024-04-24 | 3.71 | 3.73 | 0.07 | 1.91% | 3.69 | 3.78 | 78782 | 2939.78 | 1.36% |
| 2024-04-23 | 3.65 | 3.66 | 0.00 | 0.00% | 3.60 | 3.69 | 72411 | 2648.46 | 1.25% |
| 2024-04-22 | 3.79 | 3.66 | -0.14 | -3.68% | 3.66 | 3.79 | 94342 | 3494.64 | 1.62% |
| 2024-04-19 | 3.71 | 3.80 | 0.09 | 2.43% | 3.64 | 3.81 | 100577 | 3768.34 | 1.73% |
| 2024-04-18 | 3.79 | 3.71 | -0.10 | -2.62% | 3.68 | 3.80 | 96510 | 3610.76 | 1.66% |
| 2024-04-17 | 3.57 | 3.81 | 0.26 | 7.32% | 3.57 | 3.83 | 127873 | 4795.26 | 2.20% |
| 2024-04-16 | 3.85 | 3.55 | -0.39 | -9.90% | 3.55 | 3.87 | 195883 | 7139.41 | 3.37% |
| 2024-04-15 | 4.30 | 3.94 | -0.43 | -9.84% | 3.93 | 4.31 | 251245 | 10086.78 | 4.32% |
| 2024-04-12 | 4.49 | 4.37 | -0.10 | -2.24% | 4.31 | 4.49 | 177732 | 7760.76 | 3.06% |
| 2024-04-11 | 4.44 | 4.47 | 0.00 | 0.00% | 4.37 | 4.65 | 173734 | 7808.12 | 2.99% |
| 2024-04-10 | 4.60 | 4.47 | -0.13 | -2.83% | 4.43 | 4.70 | 255705 | 11673.24 | 4.40% |
| 2024-04-09 | 4.42 | 4.60 | 0.16 | 3.60% | 4.32 | 4.70 | 218580 | 9778.15 | 3.76% |
| 2024-04-08 | 4.45 | 4.44 | -0.01 | -0.22% | 4.37 | 4.67 | 199488 | 8957.44 | 3.43% |
| 2024-04-03 | 4.27 | 4.45 | 0.11 | 2.53% | 4.24 | 4.52 | 191275 | 8448.94 | 3.29% |
| 2024-04-02 | 4.30 | 4.34 | 0.05 | 1.17% | 4.28 | 4.42 | 119437 | 5179.70 | 2.05% |
| 2024-04-01 | 4.23 | 4.29 | 0.06 | 1.42% | 4.23 | 4.29 | 85521 | 3644.69 | 1.47% |
| 2024-03-29 | 4.11 | 4.23 | 0.10 | 2.42% | 4.10 | 4.23 | 78315 | 3274.02 | 1.35% |
| 2024-03-28 | 4.09 | 4.13 | 0.05 | 1.23% | 4.06 | 4.19 | 76274 | 3142.30 | 1.31% |
| 2024-03-27 | 4.16 | 4.08 | -0.08 | -1.92% | 4.07 | 4.21 | 80727 | 3343.81 | 1.39% |
| 2024-03-26 | 4.12 | 4.16 | 0.05 | 1.22% | 4.10 | 4.18 | 70470 | 2917.35 | 1.21% |
| 2024-03-25 | 4.21 | 4.11 | -0.12 | -2.84% | 4.11 | 4.25 | 97729 | 4091.80 | 1.68% |
| 2024-03-22 | 4.38 | 4.23 | -0.15 | -3.42% | 4.21 | 4.38 | 116122 | 4938.67 | 2.00% |
| 2024-03-21 | 4.29 | 4.38 | 0.11 | 2.58% | 4.26 | 4.38 | 124762 | 5394.76 | 2.15% |
| 2024-03-20 | 4.25 | 4.27 | 0.05 | 1.18% | 4.19 | 4.28 | 74467 | 3163.75 | 1.28% |
| 2024-03-19 | 4.18 | 4.22 | 0.01 | 0.24% | 4.18 | 4.31 | 94296 | 3997.63 | 1.62% |
| 2024-03-18 | 4.17 | 4.21 | 0.07 | 1.69% | 4.16 | 4.24 | 103798 | 4359.57 | 1.79% |
| 2024-03-15 | 4.04 | 4.14 | 0.07 | 1.72% | 4.03 | 4.15 | 102203 | 4196.90 | 1.76% |
| 2024-03-14 | 4.05 | 4.07 | 0.01 | 0.25% | 4.00 | 4.11 | 84294 | 3421.40 | 1.45% |
| 2024-03-13 | 4.10 | 4.06 | -0.04 | -0.98% | 4.03 | 4.15 | 82617 | 3361.51 | 1.42% |
| 2024-03-12 | 4.00 | 4.10 | 0.07 | 1.74% | 4.00 | 4.10 | 118021 | 4799.64 | 2.03% |
| 2024-03-11 | 3.94 | 4.03 | 0.05 | 1.26% | 3.94 | 4.03 | 101633 | 4062.47 | 1.75% |
| 2024-03-08 | 3.95 | 3.98 | 0.02 | 0.51% | 3.91 | 4.03 | 76140 | 3024.02 | 1.31% |
| 2024-03-07 | 3.96 | 3.96 | 0.01 | 0.25% | 3.94 | 4.04 | 104966 | 4182.03 | 1.81% |
| 2024-03-06 | 3.93 | 3.95 | 0.02 | 0.51% | 3.89 | 3.99 | 82250 | 3243.78 | 1.41% |
| 2024-03-05 | 4.02 | 3.93 | -0.10 | -2.48% | 3.91 | 4.02 | 88612 | 3506.90 | 1.52% |
| 2024-03-04 | 3.98 | 4.03 | 0.03 | 0.75% | 3.96 | 4.04 | 93387 | 3739.01 | 1.61% |
| 2024-03-01 | 4.04 | 4.00 | -0.04 | -0.99% | 3.94 | 4.07 | 116841 | 4663.59 | 2.01% |
| 2024-02-29 | 3.85 | 4.04 | 0.12 | 3.06% | 3.83 | 4.05 | 176192 | 6991.30 | 3.03% |
| 2024-02-28 | 4.19 | 3.92 | -0.29 | -6.89% | 3.87 | 4.27 | 261889 | 10674.99 | 4.50% |
| 2024-02-27 | 4.02 | 4.21 | 0.20 | 4.99% | 3.99 | 4.21 | 147614 | 6078.13 | 2.54% |
| 2024-02-26 | 3.94 | 4.01 | 0.06 | 1.52% | 3.94 | 4.13 | 152285 | 6145.26 | 2.62% |
| 2024-02-23 | 3.84 | 3.95 | 0.12 | 3.13% | 3.80 | 3.96 | 121930 | 4724.65 | 2.10% |
| 2024-02-22 | 3.72 | 3.83 | 0.09 | 2.41% | 3.70 | 3.83 | 110398 | 4173.27 | 1.90% |
| 2024-02-21 | 3.61 | 3.74 | 0.09 | 2.47% | 3.56 | 3.88 | 132845 | 4969.42 | 2.29% |
| 2024-02-20 | 3.60 | 3.65 | 0.03 | 0.83% | 3.51 | 3.66 | 86711 | 3113.64 | 1.49% |
| 2024-02-19 | 3.53 | 3.62 | 0.13 | 3.72% | 3.50 | 3.69 | 165355 | 5947.35 | 2.84% |