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 | 4.23 | 4.18 | -0.06 | -1.42% | 4.15 | 4.27 | 420048 | 17593.59 | 0.41% |
| 2024-05-16 | 4.29 | 4.24 | -0.04 | -0.93% | 4.22 | 4.36 | 466697 | 19970.97 | 0.46% |
| 2024-05-15 | 4.33 | 4.28 | -0.08 | -1.83% | 4.26 | 4.38 | 470391 | 20264.92 | 0.46% |
| 2024-05-14 | 4.27 | 4.36 | 0.09 | 2.11% | 4.22 | 4.39 | 780166 | 33820.05 | 0.77% |
| 2024-05-13 | 4.17 | 4.27 | 0.08 | 1.91% | 4.15 | 4.31 | 691340 | 29357.95 | 0.68% |
| 2024-05-10 | 4.18 | 4.19 | 0.02 | 0.48% | 4.16 | 4.22 | 429232 | 17977.73 | 0.42% |
| 2024-05-09 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.23 | 474097 | 19858.88 | 0.47% |
| 2024-05-08 | 4.16 | 4.16 | 0.00 | 0.00% | 4.09 | 4.18 | 607280 | 25175.43 | 0.60% |
| 2024-05-07 | 4.11 | 4.16 | 0.04 | 0.97% | 4.10 | 4.21 | 705172 | 29319.70 | 0.69% |
| 2024-05-06 | 4.07 | 4.12 | 0.05 | 1.23% | 4.02 | 4.14 | 727802 | 29786.26 | 0.72% |
| 2024-04-30 | 4.07 | 4.07 | 0.02 | 0.49% | 4.03 | 4.15 | 889948 | 36364.11 | 0.88% |
| 2024-04-29 | 4.14 | 4.05 | -0.13 | -3.11% | 4.01 | 4.15 | 966042 | 39260.00 | 0.95% |
| 2024-04-26 | 4.26 | 4.18 | -0.10 | -2.34% | 4.15 | 4.34 | 929271 | 39094.29 | 0.91% |
| 2024-04-25 | 4.20 | 4.28 | 0.00 | 0.00% | 4.17 | 4.39 | 863327 | 36897.78 | 0.85% |
| 2024-04-24 | 4.21 | 4.28 | 0.09 | 2.15% | 4.20 | 4.31 | 795045 | 33903.86 | 0.78% |
| 2024-04-23 | 4.29 | 4.19 | -0.10 | -2.33% | 4.17 | 4.36 | 1138792 | 48427.84 | 1.12% |
| 2024-04-22 | 4.58 | 4.29 | -0.33 | -7.14% | 4.27 | 4.64 | 1827943 | 81185.00 | 1.80% |
| 2024-04-19 | 4.20 | 4.62 | 0.42 | 10.00% | 4.20 | 4.62 | 1852555 | 83307.09 | 1.82% |
| 2024-04-18 | 4.19 | 4.20 | 0.00 | 0.00% | 4.11 | 4.24 | 1095887 | 45769.20 | 1.08% |
| 2024-04-17 | 4.20 | 4.20 | -0.02 | -0.47% | 4.13 | 4.25 | 1932678 | 81083.78 | 1.90% |
| 2024-04-16 | 3.99 | 4.22 | 0.38 | 9.90% | 3.96 | 4.22 | 1759179 | 73338.06 | 1.73% |
| 2024-04-15 | 3.84 | 3.84 | 0.01 | 0.26% | 3.75 | 3.88 | 447036 | 17133.53 | 0.44% |
| 2024-04-12 | 3.80 | 3.83 | 0.03 | 0.79% | 3.78 | 3.88 | 337718 | 12965.10 | 0.33% |
| 2024-04-11 | 3.72 | 3.80 | 0.08 | 2.15% | 3.68 | 3.83 | 353755 | 13374.09 | 0.35% |
| 2024-04-10 | 3.70 | 3.72 | 0.01 | 0.27% | 3.69 | 3.75 | 265893 | 9892.19 | 0.26% |
| 2024-04-09 | 3.71 | 3.71 | 0.00 | 0.00% | 3.68 | 3.76 | 344017 | 12784.48 | 0.34% |
| 2024-04-08 | 3.69 | 3.71 | -0.05 | -1.33% | 3.64 | 3.78 | 540427 | 20057.94 | 0.53% |
| 2024-04-03 | 3.66 | 3.76 | 0.12 | 3.30% | 3.62 | 3.78 | 674810 | 25134.23 | 0.66% |
| 2024-04-02 | 3.51 | 3.64 | 0.14 | 4.00% | 3.50 | 3.67 | 596899 | 21647.77 | 0.59% |
| 2024-04-01 | 3.54 | 3.50 | -0.04 | -1.13% | 3.47 | 3.56 | 465328 | 16393.00 | 0.46% |
| 2024-03-29 | 3.41 | 3.54 | 0.13 | 3.81% | 3.40 | 3.56 | 580946 | 20315.20 | 0.57% |
| 2024-03-28 | 3.28 | 3.41 | 0.12 | 3.65% | 3.26 | 3.42 | 544278 | 18329.31 | 0.54% |
| 2024-03-27 | 3.29 | 3.29 | 0.00 | 0.00% | 3.28 | 3.34 | 240926 | 7970.52 | 0.24% |
| 2024-03-26 | 3.32 | 3.29 | -0.02 | -0.60% | 3.28 | 3.35 | 215556 | 7133.29 | 0.21% |
| 2024-03-25 | 3.30 | 3.31 | 0.04 | 1.22% | 3.28 | 3.36 | 271415 | 9025.94 | 0.27% |
| 2024-03-22 | 3.31 | 3.27 | -0.05 | -1.51% | 3.25 | 3.33 | 239732 | 7874.21 | 0.24% |
| 2024-03-21 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 207977 | 6927.90 | 0.20% |
| 2024-03-20 | 3.32 | 3.34 | 0.01 | 0.30% | 3.30 | 3.36 | 198379 | 6607.22 | 0.20% |
| 2024-03-19 | 3.36 | 3.33 | -0.04 | -1.19% | 3.30 | 3.37 | 342645 | 11432.08 | 0.34% |
| 2024-03-18 | 3.35 | 3.37 | 0.03 | 0.90% | 3.30 | 3.37 | 308392 | 10275.57 | 0.30% |
| 2024-03-15 | 3.29 | 3.34 | 0.08 | 2.45% | 3.26 | 3.34 | 326959 | 10796.61 | 0.32% |
| 2024-03-14 | 3.25 | 3.26 | 0.02 | 0.62% | 3.24 | 3.29 | 322441 | 10557.31 | 0.32% |
| 2024-03-13 | 3.26 | 3.24 | -0.02 | -0.61% | 3.20 | 3.27 | 322575 | 10426.29 | 0.32% |
| 2024-03-12 | 3.34 | 3.26 | -0.09 | -2.69% | 3.24 | 3.35 | 410613 | 13422.54 | 0.40% |
| 2024-03-11 | 3.39 | 3.35 | -0.04 | -1.18% | 3.31 | 3.40 | 316675 | 10580.23 | 0.31% |
| 2024-03-08 | 3.33 | 3.39 | 0.06 | 1.80% | 3.32 | 3.39 | 283533 | 9515.23 | 0.28% |
| 2024-03-07 | 3.35 | 3.33 | -0.02 | -0.60% | 3.33 | 3.38 | 289474 | 9711.05 | 0.28% |
| 2024-03-06 | 3.33 | 3.35 | 0.03 | 0.90% | 3.30 | 3.37 | 396010 | 13209.09 | 0.39% |
| 2024-03-05 | 3.35 | 3.32 | -0.02 | -0.60% | 3.29 | 3.35 | 308806 | 10234.05 | 0.30% |
| 2024-03-04 | 3.31 | 3.34 | 0.04 | 1.21% | 3.26 | 3.35 | 440962 | 14587.71 | 0.43% |
| 2024-03-01 | 3.32 | 3.30 | -0.02 | -0.60% | 3.26 | 3.35 | 408078 | 13462.14 | 0.40% |
| 2024-02-29 | 3.24 | 3.32 | 0.08 | 2.47% | 3.23 | 3.32 | 347130 | 11416.33 | 0.34% |
| 2024-02-28 | 3.27 | 3.24 | -0.04 | -1.22% | 3.22 | 3.31 | 434367 | 14200.86 | 0.43% |
| 2024-02-27 | 3.26 | 3.28 | 0.01 | 0.31% | 3.24 | 3.31 | 308082 | 10098.56 | 0.30% |
| 2024-02-26 | 3.25 | 3.27 | 0.01 | 0.31% | 3.24 | 3.36 | 580205 | 19149.97 | 0.57% |
| 2024-02-23 | 3.18 | 3.26 | 0.07 | 2.19% | 3.16 | 3.27 | 542087 | 17426.06 | 0.53% |
| 2024-02-22 | 3.13 | 3.19 | 0.04 | 1.27% | 3.12 | 3.19 | 361871 | 11442.78 | 0.36% |
| 2024-02-21 | 3.13 | 3.15 | 0.01 | 0.32% | 3.12 | 3.19 | 360024 | 11402.88 | 0.35% |
| 2024-02-20 | 3.14 | 3.14 | -0.01 | -0.32% | 3.11 | 3.16 | 328395 | 10307.43 | 0.32% |
| 2024-02-19 | 3.19 | 3.15 | -0.01 | -0.32% | 3.12 | 3.19 | 611417 | 19218.48 | 0.60% |