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 | 4.32 | 4.38 | 0.06 | 1.39% | 4.26 | 4.41 | 88669 | 3867.28 | 1.17% |
| 2024-05-16 | 4.24 | 4.32 | 0.08 | 1.89% | 4.24 | 4.34 | 94485 | 4065.95 | 1.24% |
| 2024-05-15 | 4.26 | 4.24 | -0.02 | -0.47% | 4.22 | 4.31 | 60951 | 2597.23 | 0.80% |
| 2024-05-14 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.28 | 73998 | 3137.21 | 0.97% |
| 2024-05-13 | 4.25 | 4.21 | -0.07 | -1.64% | 4.18 | 4.27 | 76601 | 3229.33 | 1.01% |
| 2024-05-10 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.35 | 67092 | 2876.57 | 0.88% |
| 2024-05-09 | 4.27 | 4.31 | 0.04 | 0.94% | 4.26 | 4.33 | 78575 | 3383.40 | 1.03% |
| 2024-05-08 | 4.34 | 4.27 | -0.07 | -1.61% | 4.26 | 4.36 | 83553 | 3580.71 | 1.10% |
| 2024-05-07 | 4.26 | 4.34 | 0.05 | 1.17% | 4.26 | 4.37 | 99250 | 4287.75 | 1.30% |
| 2024-05-06 | 4.24 | 4.29 | 0.06 | 1.42% | 4.24 | 4.30 | 112539 | 4812.52 | 1.48% |
| 2024-04-30 | 4.27 | 4.23 | -0.02 | -0.47% | 4.12 | 4.29 | 157558 | 6615.72 | 2.07% |
| 2024-04-29 | 4.09 | 4.25 | 0.17 | 4.17% | 4.07 | 4.27 | 184567 | 7724.98 | 2.43% |
| 2024-04-26 | 3.95 | 4.08 | 0.12 | 3.03% | 3.91 | 4.08 | 166385 | 6653.26 | 2.19% |
| 2024-04-25 | 3.90 | 3.96 | 0.00 | 0.00% | 3.90 | 4.00 | 150076 | 5929.66 | 1.97% |
| 2024-04-24 | 3.90 | 3.96 | 0.06 | 1.54% | 3.88 | 4.01 | 188557 | 7407.83 | 2.48% |
| 2024-04-23 | 3.89 | 3.90 | 0.02 | 0.52% | 3.83 | 3.99 | 191464 | 7463.59 | 2.52% |
| 2024-04-22 | 3.79 | 3.88 | -0.05 | -1.27% | 3.79 | 4.01 | 214666 | 8317.06 | 2.82% |
| 2024-04-19 | 4.09 | 3.93 | -0.37 | -8.60% | 3.90 | 4.09 | 401004 | 15972.56 | 5.27% |
| 2024-04-18 | 4.30 | 4.30 | 0.39 | 9.97% | 4.11 | 4.30 | 334600 | 14268.18 | 4.40% |
| 2024-04-17 | 3.91 | 3.91 | 0.36 | 10.14% | 3.91 | 3.91 | 36836 | 1440.29 | 0.48% |
| 2024-04-16 | 3.84 | 3.55 | -0.35 | -8.97% | 3.51 | 3.85 | 169742 | 6074.87 | 2.23% |
| 2024-04-15 | 4.23 | 3.90 | -0.34 | -8.02% | 3.85 | 4.23 | 186229 | 7389.84 | 2.45% |
| 2024-04-12 | 4.26 | 4.24 | -0.04 | -0.93% | 4.22 | 4.33 | 63203 | 2706.90 | 0.83% |
| 2024-04-11 | 4.27 | 4.28 | 0.00 | 0.00% | 4.18 | 4.32 | 83545 | 3561.59 | 1.10% |
| 2024-04-10 | 4.35 | 4.28 | -0.08 | -1.83% | 4.22 | 4.38 | 80890 | 3465.50 | 1.06% |
| 2024-04-09 | 4.23 | 4.36 | 0.12 | 2.83% | 4.21 | 4.37 | 80003 | 3440.99 | 1.05% |
| 2024-04-08 | 4.36 | 4.24 | -0.13 | -2.97% | 4.24 | 4.38 | 87662 | 3777.73 | 1.15% |
| 2024-04-03 | 4.39 | 4.37 | -0.01 | -0.23% | 4.30 | 4.40 | 71279 | 3103.34 | 0.94% |
| 2024-04-02 | 4.37 | 4.38 | 0.03 | 0.69% | 4.32 | 4.39 | 92202 | 4023.57 | 1.21% |
| 2024-04-01 | 4.26 | 4.35 | 0.07 | 1.64% | 4.26 | 4.36 | 77846 | 3368.31 | 1.02% |
| 2024-03-29 | 4.21 | 4.28 | 0.07 | 1.66% | 4.18 | 4.29 | 87057 | 3699.23 | 1.14% |
| 2024-03-28 | 4.11 | 4.21 | 0.09 | 2.18% | 4.10 | 4.30 | 139283 | 5862.84 | 1.83% |
| 2024-03-27 | 4.28 | 4.12 | -0.16 | -3.74% | 4.10 | 4.30 | 124602 | 5227.61 | 1.64% |
| 2024-03-26 | 4.26 | 4.28 | -0.02 | -0.47% | 4.23 | 4.33 | 170302 | 7287.04 | 2.24% |
| 2024-03-25 | 4.47 | 4.30 | -0.19 | -4.23% | 4.30 | 4.47 | 131217 | 5743.70 | 1.73% |
| 2024-03-22 | 4.41 | 4.49 | 0.06 | 1.35% | 4.37 | 4.52 | 190914 | 8490.60 | 2.51% |
| 2024-03-21 | 4.39 | 4.43 | 0.03 | 0.68% | 4.35 | 4.45 | 159304 | 7032.88 | 2.09% |
| 2024-03-20 | 4.32 | 4.40 | 0.07 | 1.62% | 4.31 | 4.40 | 132022 | 5761.51 | 1.74% |
| 2024-03-19 | 4.36 | 4.33 | -0.06 | -1.37% | 4.32 | 4.41 | 157235 | 6846.43 | 2.07% |
| 2024-03-18 | 4.44 | 4.39 | -0.09 | -2.01% | 4.33 | 4.44 | 232092 | 10181.36 | 3.05% |
| 2024-03-15 | 4.22 | 4.48 | 0.23 | 5.41% | 4.22 | 4.56 | 278369 | 12287.78 | 3.66% |
| 2024-03-14 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.35 | 125764 | 5370.89 | 1.65% |
| 2024-03-13 | 4.22 | 4.25 | 0.03 | 0.71% | 4.15 | 4.36 | 145527 | 6177.18 | 1.91% |
| 2024-03-12 | 4.16 | 4.22 | 0.08 | 1.93% | 4.13 | 4.22 | 115624 | 4831.76 | 1.52% |
| 2024-03-11 | 4.09 | 4.14 | 0.04 | 0.98% | 4.08 | 4.14 | 73964 | 3048.05 | 0.97% |
| 2024-03-08 | 4.11 | 4.10 | -0.03 | -0.73% | 4.02 | 4.13 | 73504 | 2997.48 | 0.97% |
| 2024-03-07 | 4.13 | 4.13 | 0.01 | 0.24% | 4.10 | 4.23 | 105131 | 4379.84 | 1.38% |
| 2024-03-06 | 4.07 | 4.12 | 0.05 | 1.23% | 4.05 | 4.14 | 85478 | 3503.09 | 1.12% |
| 2024-03-05 | 4.15 | 4.07 | -0.10 | -2.40% | 4.05 | 4.16 | 89247 | 3640.67 | 1.17% |
| 2024-03-04 | 4.22 | 4.17 | -0.08 | -1.88% | 4.06 | 4.26 | 109730 | 4540.63 | 1.44% |
| 2024-03-01 | 4.16 | 4.25 | 0.09 | 2.16% | 4.15 | 4.27 | 114361 | 4812.93 | 1.50% |
| 2024-02-29 | 4.05 | 4.16 | 0.12 | 2.97% | 3.96 | 4.17 | 123185 | 5057.85 | 1.62% |
| 2024-02-28 | 4.36 | 4.04 | -0.30 | -6.91% | 4.02 | 4.45 | 195933 | 8327.33 | 2.58% |
| 2024-02-27 | 4.25 | 4.34 | 0.07 | 1.64% | 4.21 | 4.36 | 121252 | 5230.49 | 1.59% |
| 2024-02-26 | 4.25 | 4.27 | 0.01 | 0.23% | 4.21 | 4.33 | 116439 | 4968.64 | 1.53% |
| 2024-02-23 | 4.11 | 4.26 | 0.15 | 3.65% | 4.09 | 4.30 | 116262 | 4864.96 | 1.53% |
| 2024-02-22 | 4.07 | 4.11 | 0.07 | 1.73% | 4.03 | 4.13 | 91638 | 3733.95 | 1.20% |
| 2024-02-21 | 3.94 | 4.04 | 0.08 | 2.02% | 3.89 | 4.18 | 116561 | 4743.80 | 1.53% |
| 2024-02-20 | 3.95 | 3.96 | 0.10 | 2.59% | 3.83 | 3.98 | 100296 | 3933.08 | 1.32% |
| 2024-02-19 | 3.68 | 3.86 | 0.24 | 6.63% | 3.67 | 3.87 | 161425 | 6131.56 | 2.12% |
| 2024-02-08 | 3.27 | 3.62 | 0.30 | 9.04% | 3.25 | 3.62 | 207928 | 7121.97 | 2.73% |
| 2024-02-07 | 3.60 | 3.32 | -0.30 | -8.29% | 3.26 | 3.60 | 248309 | 8348.25 | 3.26% |