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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.10 | 4.05 | -0.05 | -1.22% | 4.03 | 4.11 | 127251 | 5163.07 | 0.57% |
| 2024-05-07 | 4.07 | 4.10 | 0.03 | 0.74% | 4.06 | 4.13 | 177308 | 7254.31 | 0.80% |
| 2024-05-06 | 3.99 | 4.07 | 0.11 | 2.78% | 3.99 | 4.09 | 218449 | 8852.99 | 0.98% |
| 2024-04-30 | 4.05 | 3.96 | -0.09 | -2.22% | 3.94 | 4.05 | 205912 | 8197.59 | 0.93% |
| 2024-04-29 | 4.10 | 4.05 | -0.05 | -1.22% | 3.98 | 4.15 | 350403 | 14154.67 | 1.58% |
| 2024-04-26 | 3.76 | 4.10 | 0.37 | 9.92% | 3.70 | 4.10 | 423757 | 16743.48 | 1.91% |
| 2024-04-25 | 3.72 | 3.73 | 0.02 | 0.54% | 3.64 | 3.77 | 140540 | 5232.64 | 0.63% |
| 2024-04-24 | 3.65 | 3.71 | 0.07 | 1.92% | 3.55 | 3.71 | 185945 | 6791.12 | 0.84% |
| 2024-04-23 | 3.81 | 3.64 | -0.24 | -6.19% | 3.60 | 3.85 | 253354 | 9288.43 | 1.14% |
| 2024-04-22 | 3.89 | 3.88 | -0.02 | -0.51% | 3.85 | 3.95 | 137722 | 5371.29 | 0.62% |
| 2024-04-19 | 3.87 | 3.90 | -0.04 | -1.02% | 3.86 | 3.97 | 143881 | 5622.91 | 0.65% |
| 2024-04-18 | 3.92 | 3.94 | 0.01 | 0.25% | 3.86 | 3.98 | 162474 | 6391.21 | 0.73% |
| 2024-04-17 | 3.75 | 3.93 | 0.23 | 6.22% | 3.75 | 3.93 | 205681 | 7920.06 | 0.93% |
| 2024-04-16 | 3.95 | 3.70 | -0.27 | -6.80% | 3.70 | 3.97 | 190904 | 7274.89 | 0.86% |
| 2024-04-15 | 4.01 | 3.97 | -0.02 | -0.50% | 3.91 | 4.07 | 208067 | 8305.84 | 0.94% |
| 2024-04-12 | 4.03 | 3.99 | -0.04 | -0.99% | 3.98 | 4.06 | 141064 | 5671.53 | 0.64% |
| 2024-04-11 | 3.90 | 4.03 | 0.09 | 2.28% | 3.88 | 4.08 | 185637 | 7441.06 | 0.84% |
| 2024-04-10 | 4.13 | 3.94 | -0.22 | -5.29% | 3.91 | 4.15 | 235897 | 9405.90 | 1.06% |
| 2024-04-09 | 4.04 | 4.16 | 0.11 | 2.72% | 4.04 | 4.17 | 163276 | 6757.04 | 0.74% |
| 2024-04-08 | 4.14 | 4.05 | -0.09 | -2.17% | 4.05 | 4.17 | 127892 | 5242.77 | 0.58% |
| 2024-04-03 | 4.22 | 4.14 | -0.07 | -1.66% | 4.12 | 4.22 | 141692 | 5880.71 | 0.64% |
| 2024-04-02 | 4.19 | 4.21 | 0.08 | 1.94% | 4.13 | 4.22 | 181942 | 7615.43 | 0.82% |
| 2024-04-01 | 4.10 | 4.13 | 0.08 | 1.98% | 4.05 | 4.14 | 143991 | 5916.78 | 0.65% |
| 2024-03-29 | 4.00 | 4.05 | 0.04 | 1.00% | 4.00 | 4.08 | 113504 | 4584.86 | 0.51% |
| 2024-03-28 | 3.85 | 4.01 | 0.06 | 1.52% | 3.85 | 4.05 | 158092 | 6311.73 | 0.71% |
| 2024-03-27 | 4.10 | 3.95 | -0.14 | -3.42% | 3.94 | 4.12 | 169077 | 6796.76 | 0.76% |
| 2024-03-26 | 4.05 | 4.09 | 0.05 | 1.24% | 4.00 | 4.13 | 237824 | 9704.81 | 1.07% |
| 2024-03-25 | 4.12 | 4.04 | -0.10 | -2.42% | 4.04 | 4.19 | 225652 | 9323.23 | 1.02% |
| 2024-03-22 | 4.20 | 4.14 | -0.17 | -3.94% | 4.13 | 4.29 | 393905 | 16499.43 | 1.77% |
| 2024-03-21 | 4.16 | 4.31 | 0.14 | 3.36% | 4.11 | 4.52 | 471784 | 20370.02 | 2.13% |
| 2024-03-20 | 4.12 | 4.17 | 0.03 | 0.72% | 4.11 | 4.17 | 101112 | 4197.81 | 0.46% |
| 2024-03-19 | 4.16 | 4.14 | -0.04 | -0.96% | 4.13 | 4.20 | 99751 | 4151.41 | 0.45% |
| 2024-03-18 | 4.18 | 4.18 | 0.02 | 0.48% | 4.14 | 4.21 | 114336 | 4760.11 | 0.52% |
| 2024-03-15 | 4.08 | 4.16 | 0.05 | 1.22% | 4.08 | 4.16 | 100529 | 4138.82 | 0.45% |
| 2024-03-14 | 4.15 | 4.11 | -0.02 | -0.48% | 4.06 | 4.17 | 91835 | 3775.37 | 0.41% |
| 2024-03-13 | 4.13 | 4.13 | -0.02 | -0.48% | 4.11 | 4.16 | 95753 | 3958.37 | 0.43% |
| 2024-03-12 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.22 | 113260 | 4711.79 | 0.51% |
| 2024-03-11 | 4.02 | 4.19 | 0.15 | 3.71% | 4.02 | 4.19 | 188025 | 7770.17 | 0.85% |
| 2024-03-08 | 4.00 | 4.04 | 0.00 | 0.00% | 3.99 | 4.10 | 87851 | 3548.11 | 0.40% |
| 2024-03-07 | 4.13 | 4.04 | -0.06 | -1.46% | 4.03 | 4.13 | 105488 | 4301.80 | 0.48% |
| 2024-03-06 | 3.97 | 4.10 | 0.09 | 2.24% | 3.97 | 4.14 | 145183 | 5916.97 | 0.65% |
| 2024-03-05 | 4.06 | 4.01 | -0.06 | -1.47% | 3.98 | 4.06 | 128446 | 5161.93 | 0.58% |
| 2024-03-04 | 4.09 | 4.07 | 0.00 | 0.00% | 4.02 | 4.14 | 155632 | 6333.01 | 0.70% |
| 2024-03-01 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.12 | 157336 | 6400.54 | 0.71% |
| 2024-02-29 | 3.86 | 4.04 | 0.14 | 3.59% | 3.85 | 4.04 | 161312 | 6414.48 | 0.73% |
| 2024-02-28 | 3.99 | 3.90 | -0.06 | -1.52% | 3.90 | 4.19 | 303704 | 12306.25 | 1.37% |
| 2024-02-27 | 3.90 | 3.96 | 0.05 | 1.28% | 3.88 | 3.96 | 142288 | 5594.26 | 0.64% |
| 2024-02-26 | 3.89 | 3.91 | 0.03 | 0.77% | 3.86 | 3.96 | 166384 | 6503.63 | 0.75% |
| 2024-02-23 | 3.87 | 3.88 | 0.02 | 0.52% | 3.80 | 3.91 | 140909 | 5421.51 | 0.63% |
| 2024-02-22 | 3.89 | 3.86 | 0.01 | 0.26% | 3.82 | 3.91 | 99482 | 3834.55 | 0.45% |
| 2024-02-21 | 3.77 | 3.85 | 0.05 | 1.32% | 3.75 | 3.99 | 172627 | 6711.00 | 0.78% |
| 2024-02-20 | 3.82 | 3.80 | -0.02 | -0.52% | 3.73 | 3.85 | 138481 | 5262.08 | 0.62% |
| 2024-02-19 | 3.86 | 3.82 | -0.06 | -1.55% | 3.78 | 3.96 | 344271 | 13390.46 | 1.55% |
| 2024-02-08 | 3.77 | 3.88 | 0.22 | 6.01% | 3.69 | 3.96 | 398904 | 15345.91 | 1.80% |
| 2024-02-07 | 3.35 | 3.66 | 0.33 | 9.91% | 3.34 | 3.66 | 270573 | 9623.98 | 1.22% |
| 2024-02-06 | 3.12 | 3.33 | 0.17 | 5.38% | 3.02 | 3.39 | 283296 | 9164.09 | 1.28% |
| 2024-02-05 | 3.42 | 3.16 | -0.26 | -7.60% | 3.08 | 3.42 | 309190 | 9931.18 | 1.39% |
| 2024-02-02 | 3.59 | 3.42 | -0.16 | -4.47% | 3.29 | 3.65 | 167858 | 5834.54 | 0.76% |
| 2024-02-01 | 3.60 | 3.58 | -0.02 | -0.56% | 3.51 | 3.69 | 155664 | 5599.53 | 0.70% |
| 2024-01-31 | 3.73 | 3.60 | -0.12 | -3.23% | 3.59 | 3.81 | 133777 | 4907.30 | 0.60% |
| 2024-01-30 | 3.86 | 3.72 | -0.12 | -3.13% | 3.71 | 3.88 | 96486 | 3679.17 | 0.43% |