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 | 4.24 | 4.17 | -0.07 | -1.65% | 4.15 | 4.24 | 237046 | 9932.51 | 1.15% |
| 2024-05-07 | 4.17 | 4.24 | 0.09 | 2.17% | 4.13 | 4.25 | 330200 | 13850.31 | 1.60% |
| 2024-05-06 | 4.05 | 4.15 | 0.14 | 3.49% | 4.04 | 4.16 | 339181 | 13919.39 | 1.65% |
| 2024-04-30 | 4.00 | 4.01 | -0.02 | -0.50% | 3.98 | 4.07 | 185615 | 7461.89 | 0.90% |
| 2024-04-29 | 3.95 | 4.03 | 0.03 | 0.75% | 3.86 | 4.04 | 338861 | 13419.50 | 1.65% |
| 2024-04-26 | 3.93 | 4.00 | 0.05 | 1.27% | 3.91 | 4.01 | 221174 | 8749.28 | 1.07% |
| 2024-04-25 | 3.86 | 3.95 | 0.08 | 2.07% | 3.85 | 4.00 | 208637 | 8255.79 | 1.01% |
| 2024-04-24 | 3.87 | 3.87 | -0.01 | -0.26% | 3.82 | 3.91 | 148725 | 5738.21 | 0.72% |
| 2024-04-23 | 3.98 | 3.88 | -0.11 | -2.76% | 3.87 | 4.00 | 191456 | 7482.78 | 0.93% |
| 2024-04-22 | 4.03 | 3.99 | -0.04 | -0.99% | 3.98 | 4.07 | 187380 | 7519.72 | 0.91% |
| 2024-04-19 | 3.94 | 4.03 | 0.09 | 2.28% | 3.92 | 4.13 | 282024 | 11416.56 | 1.37% |
| 2024-04-18 | 3.94 | 3.94 | -0.01 | -0.25% | 3.92 | 4.00 | 169593 | 6716.32 | 0.82% |
| 2024-04-17 | 3.94 | 3.95 | 0.02 | 0.51% | 3.89 | 4.00 | 229436 | 9058.77 | 1.11% |
| 2024-04-16 | 4.09 | 3.93 | -0.16 | -3.91% | 3.91 | 4.11 | 245913 | 9810.93 | 1.19% |
| 2024-04-15 | 4.08 | 4.09 | -0.01 | -0.24% | 3.99 | 4.13 | 205895 | 8382.19 | 1.00% |
| 2024-04-12 | 4.12 | 4.10 | -0.02 | -0.49% | 4.05 | 4.15 | 175742 | 7213.60 | 0.85% |
| 2024-04-11 | 4.08 | 4.12 | 0.01 | 0.24% | 4.06 | 4.16 | 171108 | 7051.55 | 0.83% |
| 2024-04-10 | 4.14 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 163452 | 6730.36 | 0.79% |
| 2024-04-09 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.15 | 130736 | 5395.79 | 0.64% |
| 2024-04-08 | 4.11 | 4.10 | -0.04 | -0.97% | 4.09 | 4.18 | 223644 | 9257.78 | 1.09% |
| 2024-04-03 | 4.10 | 4.14 | 0.05 | 1.22% | 4.07 | 4.15 | 281777 | 11612.68 | 1.37% |
| 2024-04-02 | 4.00 | 4.09 | 0.10 | 2.51% | 3.99 | 4.11 | 305239 | 12430.62 | 1.48% |
| 2024-04-01 | 3.91 | 3.99 | 0.09 | 2.31% | 3.90 | 3.99 | 154252 | 6113.04 | 0.75% |
| 2024-03-29 | 3.87 | 3.90 | 0.04 | 1.04% | 3.86 | 3.91 | 102137 | 3972.63 | 0.50% |
| 2024-03-28 | 3.80 | 3.86 | 0.06 | 1.58% | 3.79 | 3.88 | 103666 | 3985.13 | 0.50% |
| 2024-03-27 | 3.87 | 3.80 | -0.09 | -2.31% | 3.80 | 3.91 | 118791 | 4579.30 | 0.58% |
| 2024-03-26 | 3.86 | 3.89 | 0.01 | 0.26% | 3.81 | 3.90 | 123079 | 4754.87 | 0.60% |
| 2024-03-25 | 3.94 | 3.88 | -0.07 | -1.77% | 3.88 | 3.97 | 129841 | 5086.09 | 0.63% |
| 2024-03-22 | 3.99 | 3.95 | -0.05 | -1.25% | 3.94 | 4.00 | 141119 | 5584.06 | 0.69% |
| 2024-03-21 | 4.02 | 4.00 | -0.01 | -0.25% | 3.97 | 4.03 | 99060 | 3960.34 | 0.48% |
| 2024-03-20 | 4.02 | 4.01 | 0.00 | 0.00% | 3.98 | 4.03 | 100736 | 4039.96 | 0.49% |
| 2024-03-19 | 4.01 | 4.01 | -0.02 | -0.50% | 3.99 | 4.05 | 115747 | 4649.12 | 0.56% |
| 2024-03-18 | 4.03 | 4.03 | 0.02 | 0.50% | 3.97 | 4.04 | 135551 | 5433.02 | 0.66% |
| 2024-03-15 | 3.94 | 4.01 | 0.05 | 1.26% | 3.93 | 4.02 | 136236 | 5431.75 | 0.66% |
| 2024-03-14 | 3.98 | 3.96 | -0.02 | -0.50% | 3.93 | 4.01 | 113537 | 4509.39 | 0.55% |
| 2024-03-13 | 4.00 | 3.98 | -0.02 | -0.50% | 3.96 | 4.01 | 117024 | 4656.67 | 0.57% |
| 2024-03-12 | 3.99 | 4.00 | 0.00 | 0.00% | 3.96 | 4.02 | 129081 | 5144.52 | 0.63% |
| 2024-03-11 | 3.95 | 4.00 | 0.02 | 0.50% | 3.95 | 4.00 | 114404 | 4554.01 | 0.56% |
| 2024-03-08 | 3.98 | 3.98 | 0.00 | 0.00% | 3.93 | 3.99 | 87460 | 3466.29 | 0.42% |
| 2024-03-07 | 4.01 | 3.98 | -0.02 | -0.50% | 3.97 | 4.05 | 130705 | 5237.70 | 0.64% |
| 2024-03-06 | 4.00 | 4.00 | -0.02 | -0.50% | 3.97 | 4.11 | 205955 | 8277.61 | 1.00% |
| 2024-03-05 | 3.97 | 4.02 | 0.04 | 1.01% | 3.88 | 4.04 | 266029 | 10491.15 | 1.29% |
| 2024-03-04 | 4.08 | 3.98 | -0.10 | -2.45% | 3.94 | 4.09 | 287228 | 11459.96 | 1.40% |
| 2024-03-01 | 4.23 | 4.08 | -0.05 | -1.21% | 4.05 | 4.28 | 529228 | 22044.02 | 2.57% |
| 2024-02-29 | 3.92 | 4.13 | 0.20 | 5.09% | 3.92 | 4.13 | 404135 | 16362.05 | 1.96% |
| 2024-02-28 | 3.97 | 3.93 | -0.04 | -1.01% | 3.91 | 4.12 | 296304 | 11900.75 | 1.44% |
| 2024-02-27 | 3.95 | 3.97 | 0.02 | 0.51% | 3.91 | 3.98 | 144084 | 5692.12 | 0.70% |
| 2024-02-26 | 3.95 | 3.95 | -0.01 | -0.25% | 3.91 | 4.00 | 167953 | 6639.91 | 0.82% |
| 2024-02-23 | 3.93 | 3.96 | 0.01 | 0.25% | 3.90 | 3.97 | 141919 | 5583.89 | 0.69% |
| 2024-02-22 | 3.91 | 3.95 | 0.03 | 0.77% | 3.91 | 3.97 | 139645 | 5510.10 | 0.68% |
| 2024-02-21 | 3.87 | 3.92 | 0.03 | 0.77% | 3.85 | 4.02 | 205438 | 8129.15 | 1.00% |
| 2024-02-20 | 3.93 | 3.89 | -0.06 | -1.52% | 3.87 | 3.94 | 170041 | 6617.76 | 0.83% |
| 2024-02-19 | 4.00 | 3.95 | 0.00 | 0.00% | 3.91 | 4.01 | 263717 | 10458.94 | 1.28% |
| 2024-02-08 | 3.82 | 3.95 | 0.12 | 3.13% | 3.82 | 4.03 | 392315 | 15622.37 | 1.91% |
| 2024-02-07 | 3.62 | 3.83 | 0.20 | 5.51% | 3.61 | 3.85 | 313654 | 11871.51 | 1.52% |
| 2024-02-06 | 3.32 | 3.63 | 0.29 | 8.68% | 3.27 | 3.66 | 317454 | 11163.57 | 1.54% |
| 2024-02-05 | 3.57 | 3.34 | -0.24 | -6.70% | 3.27 | 3.58 | 371291 | 12616.89 | 1.80% |
| 2024-02-02 | 3.70 | 3.58 | -0.11 | -2.98% | 3.52 | 3.73 | 233005 | 8438.10 | 1.13% |
| 2024-02-01 | 3.69 | 3.69 | -0.01 | -0.27% | 3.67 | 3.78 | 162186 | 6024.78 | 0.79% |
| 2024-01-31 | 3.78 | 3.70 | -0.09 | -2.37% | 3.69 | 3.81 | 175555 | 6566.26 | 0.85% |
| 2024-01-30 | 3.88 | 3.79 | -0.10 | -2.57% | 3.78 | 3.91 | 109971 | 4231.17 | 0.53% |