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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.09 | 4.03 | -0.07 | -1.71% | 4.01 | 4.10 | 100543 | 4073.32 | 0.71% |
| 2024-05-10 | 4.03 | 4.10 | 0.07 | 1.74% | 3.99 | 4.15 | 116357 | 4735.97 | 0.83% |
| 2024-05-09 | 3.95 | 4.03 | 0.08 | 2.03% | 3.95 | 4.08 | 58237 | 2345.15 | 0.41% |
| 2024-05-08 | 4.07 | 3.95 | -0.12 | -2.95% | 3.94 | 4.07 | 94506 | 3763.84 | 0.67% |
| 2024-05-07 | 4.05 | 4.07 | 0.01 | 0.25% | 4.01 | 4.11 | 77538 | 3142.06 | 0.55% |
| 2024-05-06 | 4.10 | 4.06 | -0.01 | -0.25% | 4.05 | 4.20 | 102875 | 4246.09 | 0.73% |
| 2024-04-30 | 4.03 | 4.07 | -0.01 | -0.25% | 4.02 | 4.12 | 95152 | 3864.34 | 0.68% |
| 2024-04-29 | 3.86 | 4.08 | 0.20 | 5.15% | 3.84 | 4.09 | 132489 | 5341.54 | 0.94% |
| 2024-04-26 | 3.73 | 3.88 | 0.15 | 4.02% | 3.71 | 3.89 | 104775 | 4014.38 | 0.74% |
| 2024-04-25 | 3.66 | 3.73 | 0.04 | 1.08% | 3.64 | 3.75 | 47149 | 1754.17 | 0.33% |
| 2024-04-24 | 3.67 | 3.69 | -0.01 | -0.27% | 3.66 | 3.73 | 42710 | 1572.18 | 0.30% |
| 2024-04-23 | 3.70 | 3.70 | 0.00 | 0.00% | 3.66 | 3.73 | 47690 | 1762.30 | 0.34% |
| 2024-04-22 | 3.72 | 3.70 | -0.01 | -0.27% | 3.67 | 3.80 | 44206 | 1642.45 | 0.31% |
| 2024-04-19 | 3.79 | 3.71 | -0.07 | -1.85% | 3.70 | 3.83 | 52418 | 1964.55 | 0.37% |
| 2024-04-18 | 3.81 | 3.78 | -0.04 | -1.05% | 3.74 | 3.85 | 55379 | 2106.99 | 0.39% |
| 2024-04-17 | 3.64 | 3.82 | 0.21 | 5.82% | 3.62 | 3.83 | 71099 | 2667.06 | 0.51% |
| 2024-04-16 | 3.80 | 3.61 | -0.21 | -5.50% | 3.61 | 3.83 | 106296 | 3920.03 | 0.76% |
| 2024-04-15 | 3.91 | 3.82 | -0.09 | -2.30% | 3.74 | 3.94 | 107594 | 4113.55 | 0.76% |
| 2024-04-12 | 4.01 | 3.91 | -0.14 | -3.46% | 3.90 | 4.05 | 71569 | 2831.89 | 0.51% |
| 2024-04-11 | 3.94 | 4.05 | 0.12 | 3.05% | 3.91 | 4.08 | 86354 | 3459.70 | 0.61% |
| 2024-04-10 | 4.02 | 3.93 | -0.09 | -2.24% | 3.90 | 4.03 | 69706 | 2751.46 | 0.50% |
| 2024-04-09 | 3.99 | 4.02 | 0.04 | 1.01% | 3.98 | 4.03 | 44740 | 1791.78 | 0.32% |
| 2024-04-08 | 4.08 | 3.98 | -0.10 | -2.45% | 3.98 | 4.08 | 68233 | 2748.47 | 0.48% |
| 2024-04-03 | 4.10 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 53946 | 2205.92 | 0.38% |
| 2024-04-02 | 4.11 | 4.12 | 0.00 | 0.00% | 4.08 | 4.15 | 63158 | 2597.14 | 0.45% |
| 2024-04-01 | 4.06 | 4.12 | 0.06 | 1.48% | 4.05 | 4.14 | 54672 | 2249.96 | 0.39% |
| 2024-03-29 | 4.06 | 4.06 | 0.00 | 0.00% | 4.01 | 4.08 | 52594 | 2129.17 | 0.37% |
| 2024-03-28 | 4.02 | 4.06 | 0.04 | 1.00% | 4.01 | 4.12 | 72846 | 2958.03 | 0.52% |
| 2024-03-27 | 4.16 | 4.02 | -0.14 | -3.37% | 4.02 | 4.17 | 101186 | 4145.85 | 0.72% |
| 2024-03-26 | 4.11 | 4.16 | 0.04 | 0.97% | 4.10 | 4.18 | 88320 | 3656.89 | 0.63% |
| 2024-03-25 | 4.15 | 4.12 | -0.05 | -1.20% | 4.11 | 4.23 | 89109 | 3717.43 | 0.63% |
| 2024-03-22 | 4.23 | 4.17 | -0.05 | -1.18% | 4.13 | 4.24 | 80550 | 3364.51 | 0.57% |
| 2024-03-21 | 4.20 | 4.22 | 0.02 | 0.48% | 4.20 | 4.27 | 112991 | 4785.17 | 0.80% |
| 2024-03-20 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.21 | 62097 | 2605.54 | 0.44% |
| 2024-03-19 | 4.20 | 4.19 | -0.03 | -0.71% | 4.18 | 4.24 | 70250 | 2956.18 | 0.50% |
| 2024-03-18 | 4.21 | 4.22 | 0.01 | 0.24% | 4.18 | 4.24 | 81020 | 3402.24 | 0.58% |
| 2024-03-15 | 4.14 | 4.21 | 0.04 | 0.96% | 4.12 | 4.21 | 82629 | 3438.25 | 0.59% |
| 2024-03-14 | 4.20 | 4.17 | -0.04 | -0.95% | 4.14 | 4.23 | 86672 | 3623.99 | 0.62% |
| 2024-03-13 | 4.29 | 4.21 | -0.09 | -2.09% | 4.18 | 4.29 | 98120 | 4135.76 | 0.70% |
| 2024-03-12 | 4.21 | 4.30 | 0.11 | 2.63% | 4.16 | 4.32 | 144135 | 6118.18 | 1.02% |
| 2024-03-11 | 4.11 | 4.19 | 0.06 | 1.45% | 4.11 | 4.19 | 62656 | 2596.65 | 0.45% |
| 2024-03-08 | 4.15 | 4.13 | -0.02 | -0.48% | 4.11 | 4.17 | 63737 | 2633.70 | 0.45% |
| 2024-03-07 | 4.20 | 4.15 | -0.05 | -1.19% | 4.14 | 4.23 | 72133 | 3020.93 | 0.51% |
| 2024-03-06 | 4.13 | 4.20 | 0.05 | 1.20% | 4.12 | 4.26 | 77974 | 3261.43 | 0.55% |
| 2024-03-05 | 4.20 | 4.15 | -0.06 | -1.43% | 4.14 | 4.20 | 67051 | 2793.67 | 0.48% |
| 2024-03-04 | 4.27 | 4.21 | -0.08 | -1.86% | 4.17 | 4.29 | 99548 | 4187.25 | 0.71% |
| 2024-03-01 | 4.28 | 4.29 | 0.01 | 0.23% | 4.24 | 4.32 | 70220 | 2998.83 | 0.50% |
| 2024-02-29 | 4.19 | 4.28 | 0.07 | 1.66% | 4.18 | 4.30 | 94105 | 4001.29 | 0.67% |
| 2024-02-28 | 4.38 | 4.21 | -0.14 | -3.22% | 4.20 | 4.49 | 162086 | 7076.69 | 1.15% |
| 2024-02-27 | 4.25 | 4.35 | 0.10 | 2.35% | 4.21 | 4.35 | 102947 | 4429.62 | 0.73% |
| 2024-02-26 | 4.30 | 4.25 | -0.04 | -0.93% | 4.21 | 4.32 | 104811 | 4473.24 | 0.74% |
| 2024-02-23 | 4.26 | 4.29 | 0.02 | 0.47% | 4.22 | 4.31 | 88231 | 3766.29 | 0.63% |
| 2024-02-22 | 4.20 | 4.27 | 0.06 | 1.43% | 4.17 | 4.28 | 99184 | 4203.69 | 0.70% |
| 2024-02-21 | 4.17 | 4.21 | 0.01 | 0.24% | 4.15 | 4.32 | 127280 | 5403.64 | 0.90% |
| 2024-02-20 | 4.17 | 4.20 | 0.04 | 0.96% | 4.10 | 4.21 | 81370 | 3383.93 | 0.58% |
| 2024-02-19 | 4.29 | 4.16 | -0.07 | -1.65% | 4.12 | 4.31 | 133583 | 5587.36 | 0.95% |
| 2024-02-08 | 4.10 | 4.23 | 0.17 | 4.19% | 4.06 | 4.37 | 186251 | 8018.54 | 1.32% |
| 2024-02-07 | 3.93 | 4.06 | 0.17 | 4.37% | 3.88 | 4.10 | 127095 | 5102.68 | 0.90% |
| 2024-02-06 | 3.60 | 3.89 | 0.22 | 5.99% | 3.49 | 3.99 | 155185 | 5782.00 | 1.10% |
| 2024-02-05 | 3.98 | 3.67 | -0.36 | -8.93% | 3.63 | 3.99 | 187023 | 6976.05 | 1.33% |