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 | 4.06 | 4.05 | 0.02 | 0.50% | 4.01 | 4.07 | 58213 | 2348.96 | 0.70% |
| 2024-05-16 | 4.03 | 4.03 | 0.04 | 1.00% | 4.01 | 4.06 | 46366 | 1871.36 | 0.56% |
| 2024-05-15 | 4.04 | 3.99 | -0.07 | -1.72% | 3.99 | 4.06 | 63274 | 2543.75 | 0.76% |
| 2024-05-14 | 4.00 | 4.06 | 0.06 | 1.50% | 4.00 | 4.08 | 63942 | 2595.15 | 0.77% |
| 2024-05-13 | 4.12 | 4.00 | -0.14 | -3.38% | 3.97 | 4.12 | 103972 | 4179.15 | 1.25% |
| 2024-05-10 | 4.23 | 4.14 | -0.10 | -2.36% | 4.13 | 4.24 | 95800 | 3990.88 | 1.15% |
| 2024-05-09 | 4.20 | 4.24 | -0.01 | -0.24% | 4.19 | 4.28 | 128603 | 5453.42 | 1.55% |
| 2024-05-08 | 4.21 | 4.25 | 0.02 | 0.47% | 4.16 | 4.37 | 181814 | 7777.96 | 2.19% |
| 2024-05-07 | 4.19 | 4.23 | 0.03 | 0.71% | 4.14 | 4.35 | 116641 | 4920.93 | 1.40% |
| 2024-05-06 | 4.13 | 4.20 | 0.10 | 2.44% | 4.13 | 4.20 | 80370 | 3359.09 | 0.97% |
| 2024-04-30 | 4.18 | 4.10 | -0.04 | -0.97% | 4.03 | 4.20 | 99690 | 4088.73 | 1.20% |
| 2024-04-29 | 4.03 | 4.14 | 0.10 | 2.48% | 4.00 | 4.16 | 111487 | 4581.77 | 1.34% |
| 2024-04-26 | 3.99 | 4.04 | 0.05 | 1.25% | 3.97 | 4.07 | 87236 | 3513.84 | 1.05% |
| 2024-04-25 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.05 | 84995 | 3406.86 | 1.02% |
| 2024-04-24 | 3.89 | 3.98 | 0.08 | 2.05% | 3.89 | 3.98 | 76694 | 3031.84 | 0.92% |
| 2024-04-23 | 3.92 | 3.90 | -0.02 | -0.51% | 3.89 | 4.00 | 103423 | 4069.51 | 1.25% |
| 2024-04-22 | 3.91 | 3.92 | 0.03 | 0.77% | 3.75 | 4.04 | 149698 | 5845.13 | 1.80% |
| 2024-04-19 | 3.93 | 3.89 | -0.04 | -1.02% | 3.86 | 3.96 | 100317 | 3913.10 | 1.21% |
| 2024-04-18 | 3.98 | 3.93 | -0.02 | -0.51% | 3.83 | 4.03 | 125951 | 4964.61 | 1.52% |
| 2024-04-17 | 3.66 | 3.95 | 0.29 | 7.92% | 3.66 | 3.96 | 161723 | 6286.92 | 1.95% |
| 2024-04-16 | 4.05 | 3.66 | -0.41 | -10.07% | 3.66 | 4.05 | 211198 | 7927.99 | 2.54% |
| 2024-04-15 | 4.32 | 4.07 | -0.25 | -5.79% | 3.93 | 4.35 | 183910 | 7556.91 | 2.21% |
| 2024-04-12 | 4.48 | 4.32 | -0.23 | -5.05% | 4.31 | 4.52 | 173977 | 7668.37 | 2.10% |
| 2024-04-11 | 4.33 | 4.55 | 0.20 | 4.60% | 4.25 | 4.76 | 228877 | 10373.88 | 2.76% |
| 2024-04-10 | 4.50 | 4.35 | -0.16 | -3.55% | 4.29 | 4.51 | 123857 | 5416.83 | 1.49% |
| 2024-04-09 | 4.50 | 4.51 | -0.01 | -0.22% | 4.45 | 4.56 | 88573 | 3975.10 | 1.07% |
| 2024-04-08 | 4.56 | 4.52 | -0.05 | -1.09% | 4.50 | 4.59 | 92343 | 4194.57 | 1.11% |
| 2024-04-03 | 4.69 | 4.57 | -0.11 | -2.35% | 4.51 | 4.69 | 122594 | 5598.95 | 1.48% |
| 2024-04-02 | 4.79 | 4.68 | -0.11 | -2.30% | 4.65 | 4.81 | 131182 | 6169.53 | 1.58% |
| 2024-04-01 | 4.73 | 4.79 | 0.06 | 1.27% | 4.70 | 4.84 | 167695 | 8009.61 | 2.02% |
| 2024-03-29 | 4.69 | 4.73 | 0.03 | 0.64% | 4.63 | 4.79 | 149257 | 7046.68 | 1.80% |
| 2024-03-28 | 4.50 | 4.70 | 0.21 | 4.68% | 4.47 | 4.80 | 188928 | 8785.28 | 2.28% |
| 2024-03-27 | 4.72 | 4.49 | -0.26 | -5.47% | 4.46 | 4.73 | 190239 | 8744.17 | 2.29% |
| 2024-03-26 | 4.72 | 4.75 | 0.03 | 0.64% | 4.65 | 4.84 | 167036 | 7897.86 | 2.01% |
| 2024-03-25 | 4.92 | 4.72 | -0.23 | -4.65% | 4.70 | 4.98 | 280822 | 13536.78 | 3.38% |
| 2024-03-22 | 4.91 | 4.95 | -0.05 | -1.00% | 4.82 | 5.13 | 423528 | 21154.87 | 5.10% |
| 2024-03-21 | 4.86 | 5.00 | 0.15 | 3.09% | 4.70 | 5.16 | 518047 | 25405.20 | 6.24% |
| 2024-03-20 | 4.54 | 4.85 | 0.28 | 6.13% | 4.53 | 5.03 | 489274 | 23750.53 | 5.89% |
| 2024-03-19 | 4.57 | 4.57 | -0.06 | -1.30% | 4.53 | 4.66 | 145782 | 6677.73 | 1.76% |
| 2024-03-18 | 4.52 | 4.63 | 0.12 | 2.66% | 4.52 | 4.66 | 206890 | 9536.27 | 2.49% |
| 2024-03-15 | 4.34 | 4.51 | 0.12 | 2.73% | 4.33 | 4.57 | 189838 | 8492.59 | 2.29% |
| 2024-03-14 | 4.45 | 4.39 | -0.08 | -1.79% | 4.31 | 4.52 | 153922 | 6767.35 | 1.85% |
| 2024-03-13 | 4.39 | 4.47 | 0.08 | 1.82% | 4.35 | 4.55 | 239598 | 10682.20 | 2.89% |
| 2024-03-12 | 4.26 | 4.39 | 0.13 | 3.05% | 4.26 | 4.46 | 198418 | 8656.40 | 2.39% |
| 2024-03-11 | 4.24 | 4.26 | 0.02 | 0.47% | 4.20 | 4.27 | 104888 | 4448.61 | 1.26% |
| 2024-03-08 | 4.21 | 4.24 | 0.01 | 0.24% | 4.19 | 4.27 | 103695 | 4384.09 | 1.25% |
| 2024-03-07 | 4.32 | 4.23 | -0.10 | -2.31% | 4.23 | 4.38 | 180573 | 7770.21 | 2.17% |
| 2024-03-06 | 4.35 | 4.33 | -0.15 | -3.35% | 4.25 | 4.42 | 286158 | 12363.44 | 3.45% |
| 2024-03-05 | 4.28 | 4.48 | 0.19 | 4.43% | 4.19 | 4.64 | 263999 | 11557.55 | 3.18% |
| 2024-03-04 | 4.34 | 4.29 | -0.05 | -1.15% | 4.16 | 4.39 | 157301 | 6690.36 | 1.89% |
| 2024-03-01 | 4.28 | 4.34 | 0.06 | 1.40% | 4.25 | 4.35 | 150051 | 6470.36 | 1.81% |
| 2024-02-29 | 4.04 | 4.28 | 0.15 | 3.63% | 4.02 | 4.28 | 170510 | 7208.82 | 2.05% |
| 2024-02-28 | 4.59 | 4.13 | -0.46 | -10.02% | 4.13 | 4.63 | 270434 | 11909.25 | 3.26% |
| 2024-02-27 | 4.44 | 4.59 | 0.16 | 3.61% | 4.39 | 4.60 | 195005 | 8851.36 | 2.35% |
| 2024-02-26 | 4.43 | 4.43 | 0.00 | 0.00% | 4.35 | 4.50 | 196559 | 8699.85 | 2.37% |
| 2024-02-23 | 4.23 | 4.43 | 0.23 | 5.48% | 4.18 | 4.62 | 278120 | 12131.62 | 3.35% |
| 2024-02-22 | 4.07 | 4.20 | 0.11 | 2.69% | 4.05 | 4.25 | 191110 | 7912.61 | 2.30% |
| 2024-02-21 | 4.00 | 4.09 | 0.10 | 2.51% | 3.91 | 4.29 | 232619 | 9606.71 | 2.80% |
| 2024-02-20 | 4.03 | 3.99 | 0.06 | 1.53% | 3.81 | 4.03 | 228100 | 8995.07 | 2.75% |
| 2024-02-19 | 3.58 | 3.93 | 0.36 | 10.08% | 3.53 | 3.93 | 242173 | 9231.17 | 2.92% |