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 | 4.19 | 4.13 | -0.05 | -1.20% | 4.12 | 4.22 | 118948 | 4936.81 | 1.33% |
| 2024-05-15 | 4.20 | 4.18 | 0.00 | 0.00% | 4.15 | 4.30 | 140503 | 5927.04 | 1.57% |
| 2024-05-14 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.22 | 91814 | 3850.53 | 1.02% |
| 2024-05-13 | 4.20 | 4.16 | -0.09 | -2.12% | 4.15 | 4.23 | 124888 | 5228.13 | 1.39% |
| 2024-05-10 | 4.29 | 4.25 | -0.03 | -0.70% | 4.21 | 4.30 | 121716 | 5165.92 | 1.36% |
| 2024-05-09 | 4.21 | 4.28 | 0.09 | 2.15% | 4.19 | 4.29 | 170067 | 7223.65 | 1.89% |
| 2024-05-08 | 4.22 | 4.19 | -0.07 | -1.64% | 4.10 | 4.27 | 217927 | 9108.13 | 2.43% |
| 2024-05-07 | 4.22 | 4.26 | 0.03 | 0.71% | 4.20 | 4.35 | 187716 | 8047.10 | 2.09% |
| 2024-05-06 | 4.30 | 4.23 | -0.04 | -0.94% | 4.22 | 4.33 | 174318 | 7421.88 | 1.94% |
| 2024-04-30 | 4.25 | 4.27 | 0.02 | 0.47% | 4.23 | 4.29 | 150512 | 6413.15 | 1.68% |
| 2024-04-29 | 4.27 | 4.25 | -0.01 | -0.23% | 4.21 | 4.29 | 174312 | 7413.99 | 1.94% |
| 2024-04-26 | 4.20 | 4.26 | 0.04 | 0.95% | 4.14 | 4.29 | 196291 | 8308.11 | 2.19% |
| 2024-04-25 | 4.18 | 4.22 | 0.01 | 0.24% | 4.17 | 4.31 | 272272 | 11545.06 | 3.03% |
| 2024-04-24 | 4.04 | 4.21 | 0.16 | 3.95% | 4.03 | 4.21 | 280790 | 11690.13 | 3.13% |
| 2024-04-23 | 4.10 | 4.05 | -0.08 | -1.94% | 3.97 | 4.13 | 199832 | 8065.83 | 2.23% |
| 2024-04-22 | 4.10 | 4.13 | 0.03 | 0.73% | 4.04 | 4.21 | 291904 | 12058.81 | 3.25% |
| 2024-04-19 | 3.89 | 4.10 | 0.19 | 4.86% | 3.86 | 4.15 | 281655 | 11402.21 | 3.14% |
| 2024-04-18 | 3.95 | 3.91 | -0.04 | -1.01% | 3.87 | 3.97 | 100795 | 3952.78 | 1.12% |
| 2024-04-17 | 3.85 | 3.95 | 0.16 | 4.22% | 3.84 | 4.00 | 202142 | 7961.75 | 2.25% |
| 2024-04-16 | 3.98 | 3.79 | -0.19 | -4.77% | 3.68 | 3.98 | 247970 | 9430.62 | 2.76% |
| 2024-04-15 | 4.11 | 3.98 | -0.13 | -3.16% | 3.91 | 4.15 | 240232 | 9611.61 | 2.68% |
| 2024-04-12 | 4.07 | 4.11 | 0.03 | 0.74% | 4.07 | 4.26 | 215923 | 8966.76 | 2.41% |
| 2024-04-11 | 4.02 | 4.08 | 0.06 | 1.49% | 3.97 | 4.10 | 195433 | 7936.94 | 2.18% |
| 2024-04-10 | 4.19 | 4.02 | -0.20 | -4.74% | 3.96 | 4.21 | 331937 | 13495.82 | 3.70% |
| 2024-04-09 | 4.23 | 4.22 | -0.02 | -0.47% | 4.17 | 4.30 | 261908 | 11053.24 | 2.92% |
| 2024-04-08 | 4.47 | 4.24 | -0.20 | -4.50% | 4.23 | 4.49 | 366827 | 15774.91 | 4.09% |
| 2024-04-03 | 4.28 | 4.44 | 0.14 | 3.26% | 4.26 | 4.52 | 399700 | 17597.27 | 4.45% |
| 2024-04-02 | 4.31 | 4.30 | 0.00 | 0.00% | 4.23 | 4.34 | 209403 | 8965.31 | 2.33% |
| 2024-04-01 | 4.06 | 4.30 | 0.19 | 4.62% | 4.06 | 4.35 | 425799 | 17962.11 | 4.74% |
| 2024-03-29 | 4.08 | 4.11 | 0.02 | 0.49% | 4.04 | 4.16 | 182917 | 7486.69 | 2.04% |
| 2024-03-28 | 4.07 | 4.09 | -0.01 | -0.24% | 4.06 | 4.15 | 248500 | 10203.26 | 2.77% |
| 2024-03-27 | 4.11 | 4.10 | -0.05 | -1.20% | 4.06 | 4.22 | 348310 | 14383.66 | 3.88% |
| 2024-03-26 | 3.98 | 4.15 | 0.13 | 3.23% | 3.88 | 4.24 | 517029 | 21058.09 | 5.76% |
| 2024-03-25 | 3.87 | 4.02 | 0.16 | 4.15% | 3.85 | 4.13 | 411232 | 16456.03 | 4.58% |
| 2024-03-22 | 3.97 | 3.86 | -0.14 | -3.50% | 3.80 | 3.98 | 279546 | 10787.63 | 3.11% |
| 2024-03-21 | 3.80 | 4.00 | 0.22 | 5.82% | 3.77 | 4.06 | 364763 | 14284.90 | 4.06% |
| 2024-03-20 | 3.77 | 3.78 | 0.01 | 0.27% | 3.75 | 3.82 | 100851 | 3813.09 | 1.12% |
| 2024-03-19 | 3.78 | 3.77 | -0.01 | -0.26% | 3.72 | 3.83 | 130205 | 4932.76 | 1.45% |
| 2024-03-18 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.80 | 107129 | 4039.45 | 1.19% |
| 2024-03-15 | 3.68 | 3.76 | 0.03 | 0.80% | 3.68 | 3.77 | 117122 | 4377.43 | 1.30% |
| 2024-03-14 | 3.72 | 3.73 | 0.02 | 0.54% | 3.68 | 3.78 | 126322 | 4707.55 | 1.41% |
| 2024-03-13 | 3.71 | 3.71 | 0.00 | 0.00% | 3.65 | 3.73 | 124371 | 4585.07 | 1.39% |
| 2024-03-12 | 3.76 | 3.71 | -0.05 | -1.33% | 3.69 | 3.79 | 137646 | 5126.05 | 1.53% |
| 2024-03-11 | 3.79 | 3.76 | 0.00 | 0.00% | 3.73 | 3.80 | 98712 | 3709.06 | 1.10% |
| 2024-03-08 | 3.73 | 3.76 | 0.05 | 1.35% | 3.67 | 3.78 | 87329 | 3256.57 | 0.97% |
| 2024-03-07 | 3.71 | 3.71 | 0.00 | 0.00% | 3.69 | 3.76 | 79686 | 2972.94 | 0.89% |
| 2024-03-06 | 3.61 | 3.71 | 0.02 | 0.54% | 3.61 | 3.82 | 106358 | 3962.02 | 1.18% |
| 2024-03-05 | 3.81 | 3.69 | -0.13 | -3.40% | 3.64 | 3.83 | 190052 | 7077.19 | 2.12% |
| 2024-03-04 | 3.69 | 3.82 | 0.14 | 3.80% | 3.69 | 3.83 | 240203 | 9074.50 | 2.68% |
| 2024-03-01 | 3.74 | 3.68 | -0.01 | -0.27% | 3.65 | 3.78 | 133901 | 4945.52 | 1.49% |
| 2024-02-29 | 3.53 | 3.69 | 0.10 | 2.79% | 3.52 | 3.70 | 109444 | 3992.43 | 1.22% |
| 2024-02-28 | 3.83 | 3.59 | -0.22 | -5.77% | 3.58 | 3.84 | 180046 | 6670.61 | 2.01% |
| 2024-02-27 | 3.80 | 3.81 | 0.03 | 0.79% | 3.77 | 3.87 | 91758 | 3502.37 | 1.02% |
| 2024-02-26 | 3.71 | 3.78 | 0.07 | 1.89% | 3.71 | 3.82 | 145564 | 5490.35 | 1.62% |
| 2024-02-23 | 3.65 | 3.71 | 0.09 | 2.49% | 3.62 | 3.72 | 120759 | 4451.10 | 1.35% |
| 2024-02-22 | 3.59 | 3.62 | 0.02 | 0.56% | 3.57 | 3.68 | 93190 | 3365.94 | 1.04% |
| 2024-02-21 | 3.51 | 3.60 | 0.08 | 2.27% | 3.50 | 3.73 | 153442 | 5596.43 | 1.71% |
| 2024-02-20 | 3.45 | 3.52 | 0.03 | 0.86% | 3.41 | 3.53 | 85759 | 3004.53 | 0.96% |
| 2024-02-19 | 3.39 | 3.49 | 0.18 | 5.44% | 3.33 | 3.51 | 166855 | 5738.81 | 1.86% |
| 2024-02-08 | 3.10 | 3.31 | 0.22 | 7.12% | 3.03 | 3.35 | 176833 | 5677.05 | 1.97% |
| 2024-02-07 | 3.20 | 3.09 | -0.09 | -2.83% | 3.00 | 3.20 | 220245 | 6763.07 | 2.45% |