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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.08 | 4.12 | 0.03 | 0.73% | 4.07 | 4.14 | 110558 | 4547.52 | 0.99% |
| 2024-05-08 | 4.08 | 4.09 | -0.01 | -0.24% | 4.07 | 4.16 | 142914 | 5886.22 | 1.28% |
| 2024-05-07 | 4.08 | 4.10 | 0.01 | 0.24% | 4.07 | 4.17 | 154318 | 6346.17 | 1.38% |
| 2024-05-06 | 4.04 | 4.09 | 0.09 | 2.25% | 4.03 | 4.09 | 177798 | 7228.32 | 1.59% |
| 2024-04-30 | 4.04 | 4.00 | -0.04 | -0.99% | 3.99 | 4.06 | 144792 | 5820.55 | 1.30% |
| 2024-04-29 | 3.97 | 4.04 | 0.05 | 1.25% | 3.96 | 4.05 | 129518 | 5200.27 | 1.16% |
| 2024-04-26 | 3.98 | 3.99 | -0.03 | -0.75% | 3.92 | 4.01 | 164975 | 6544.19 | 1.48% |
| 2024-04-25 | 3.91 | 4.02 | 0.09 | 2.29% | 3.87 | 4.08 | 279203 | 11144.28 | 2.50% |
| 2024-04-24 | 3.83 | 3.93 | 0.10 | 2.61% | 3.82 | 4.02 | 190943 | 7447.08 | 1.71% |
| 2024-04-23 | 3.80 | 3.83 | 0.07 | 1.86% | 3.78 | 3.89 | 155731 | 5984.22 | 1.39% |
| 2024-04-22 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.84 | 90607 | 3424.61 | 0.81% |
| 2024-04-19 | 3.79 | 3.81 | 0.02 | 0.53% | 3.76 | 3.86 | 103406 | 3951.29 | 0.93% |
| 2024-04-18 | 3.83 | 3.79 | -0.05 | -1.30% | 3.77 | 3.86 | 118137 | 4499.82 | 1.06% |
| 2024-04-17 | 3.76 | 3.84 | 0.09 | 2.40% | 3.74 | 3.85 | 134286 | 5117.16 | 1.20% |
| 2024-04-16 | 3.84 | 3.75 | -0.12 | -3.10% | 3.74 | 3.92 | 217202 | 8273.91 | 1.94% |
| 2024-04-15 | 3.90 | 3.87 | -0.05 | -1.28% | 3.81 | 3.95 | 153556 | 5960.33 | 1.37% |
| 2024-04-12 | 3.99 | 3.92 | -0.07 | -1.75% | 3.90 | 4.01 | 132564 | 5229.94 | 1.19% |
| 2024-04-11 | 3.93 | 3.99 | 0.06 | 1.53% | 3.88 | 4.01 | 157979 | 6287.02 | 1.43% |
| 2024-04-10 | 3.93 | 3.93 | -0.01 | -0.25% | 3.91 | 3.99 | 135430 | 5353.76 | 1.22% |
| 2024-04-09 | 3.99 | 3.94 | -0.07 | -1.75% | 3.92 | 4.00 | 185028 | 7313.68 | 1.67% |
| 2024-04-08 | 3.92 | 4.01 | 0.06 | 1.52% | 3.91 | 4.01 | 163731 | 6516.34 | 1.48% |
| 2024-04-03 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 3.97 | 80132 | 3151.43 | 0.72% |
| 2024-04-02 | 3.89 | 3.93 | 0.04 | 1.03% | 3.88 | 3.94 | 103174 | 4047.03 | 0.93% |
| 2024-04-01 | 3.85 | 3.89 | 0.03 | 0.78% | 3.85 | 3.91 | 97136 | 3773.28 | 0.88% |
| 2024-03-29 | 3.78 | 3.86 | 0.08 | 2.12% | 3.77 | 3.88 | 108646 | 4161.11 | 0.98% |
| 2024-03-28 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.81 | 88467 | 3335.49 | 0.80% |
| 2024-03-27 | 3.81 | 3.73 | -0.08 | -2.10% | 3.73 | 3.83 | 64472 | 2440.83 | 0.58% |
| 2024-03-26 | 3.80 | 3.81 | 0.02 | 0.53% | 3.73 | 3.83 | 76086 | 2872.97 | 0.69% |
| 2024-03-25 | 3.79 | 3.79 | -0.01 | -0.26% | 3.78 | 3.86 | 86216 | 3297.86 | 0.78% |
| 2024-03-22 | 3.85 | 3.80 | -0.06 | -1.55% | 3.78 | 3.87 | 79809 | 3048.91 | 0.72% |
| 2024-03-21 | 3.87 | 3.86 | -0.01 | -0.26% | 3.83 | 3.88 | 73072 | 2814.70 | 0.66% |
| 2024-03-20 | 3.87 | 3.87 | 0.01 | 0.26% | 3.83 | 3.87 | 66896 | 2575.57 | 0.60% |
| 2024-03-19 | 3.88 | 3.86 | -0.02 | -0.52% | 3.84 | 3.91 | 99039 | 3836.31 | 0.89% |
| 2024-03-18 | 3.84 | 3.88 | 0.03 | 0.78% | 3.84 | 3.89 | 98361 | 3805.34 | 0.89% |
| 2024-03-15 | 3.81 | 3.85 | 0.03 | 0.79% | 3.80 | 3.86 | 87265 | 3348.89 | 0.79% |
| 2024-03-14 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.85 | 74050 | 2833.39 | 0.67% |
| 2024-03-13 | 3.81 | 3.84 | 0.01 | 0.26% | 3.77 | 3.89 | 133013 | 5099.45 | 1.20% |
| 2024-03-12 | 3.85 | 3.83 | -0.02 | -0.52% | 3.78 | 3.87 | 110266 | 4205.70 | 1.00% |
| 2024-03-11 | 3.78 | 3.85 | 0.08 | 2.12% | 3.77 | 3.89 | 132524 | 5084.65 | 1.20% |
| 2024-03-08 | 3.82 | 3.77 | -0.07 | -1.82% | 3.71 | 3.83 | 139959 | 5258.75 | 1.26% |
| 2024-03-07 | 3.70 | 3.84 | 0.12 | 3.23% | 3.68 | 3.93 | 254023 | 9660.69 | 2.29% |
| 2024-03-06 | 3.68 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 106439 | 3949.28 | 0.96% |
| 2024-03-05 | 3.63 | 3.70 | 0.04 | 1.09% | 3.58 | 3.73 | 169852 | 6195.97 | 1.53% |
| 2024-03-04 | 3.68 | 3.66 | -0.03 | -0.81% | 3.62 | 3.70 | 71637 | 2614.35 | 0.65% |
| 2024-03-01 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.72 | 65156 | 2398.91 | 0.59% |
| 2024-02-29 | 3.60 | 3.68 | 0.06 | 1.66% | 3.59 | 3.68 | 90987 | 3317.69 | 0.82% |
| 2024-02-28 | 3.72 | 3.62 | -0.11 | -2.95% | 3.61 | 3.83 | 172509 | 6451.53 | 1.56% |
| 2024-02-27 | 3.66 | 3.73 | 0.05 | 1.36% | 3.66 | 3.74 | 82778 | 3078.25 | 0.75% |
| 2024-02-26 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.75 | 102155 | 3776.20 | 0.92% |
| 2024-02-23 | 3.64 | 3.68 | 0.04 | 1.10% | 3.62 | 3.69 | 101852 | 3724.65 | 0.92% |
| 2024-02-22 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.65 | 80912 | 2927.61 | 0.73% |
| 2024-02-21 | 3.55 | 3.60 | 0.03 | 0.84% | 3.54 | 3.68 | 106676 | 3870.04 | 0.96% |
| 2024-02-20 | 3.57 | 3.57 | 0.00 | 0.00% | 3.51 | 3.58 | 75818 | 2695.13 | 0.68% |
| 2024-02-19 | 3.53 | 3.57 | 0.08 | 2.29% | 3.49 | 3.58 | 127127 | 4506.83 | 1.15% |
| 2024-02-08 | 3.32 | 3.49 | 0.17 | 5.12% | 3.27 | 3.49 | 192712 | 6517.71 | 1.74% |
| 2024-02-07 | 3.42 | 3.32 | -0.10 | -2.92% | 3.29 | 3.44 | 183280 | 6117.91 | 1.66% |
| 2024-02-06 | 3.25 | 3.42 | 0.12 | 3.64% | 3.17 | 3.51 | 151286 | 5037.50 | 1.37% |
| 2024-02-05 | 3.56 | 3.30 | -0.30 | -8.33% | 3.28 | 3.57 | 213763 | 7246.14 | 1.93% |
| 2024-02-02 | 3.70 | 3.60 | -0.12 | -3.23% | 3.51 | 3.78 | 152139 | 5565.38 | 1.37% |
| 2024-02-01 | 3.84 | 3.72 | -0.13 | -3.38% | 3.71 | 3.84 | 107689 | 4053.38 | 0.97% |
| 2024-01-31 | 3.90 | 3.85 | -0.08 | -2.04% | 3.82 | 3.98 | 103923 | 4036.72 | 0.94% |
| 2024-01-30 | 3.96 | 3.93 | -0.03 | -0.76% | 3.92 | 4.02 | 97877 | 3889.08 | 0.88% |