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 | 4.06 | 4.12 | 0.05 | 1.23% | 4.06 | 4.13 | 148166 | 6099.97 | 1.36% |
| 2024-05-08 | 4.14 | 4.07 | -0.09 | -2.16% | 4.06 | 4.15 | 171304 | 7024.58 | 1.58% |
| 2024-05-07 | 4.18 | 4.16 | -0.04 | -0.95% | 4.14 | 4.22 | 197168 | 8216.45 | 1.81% |
| 2024-05-06 | 4.18 | 4.20 | 0.07 | 1.69% | 4.15 | 4.22 | 268375 | 11235.99 | 2.47% |
| 2024-04-30 | 4.22 | 4.13 | -0.12 | -2.82% | 4.11 | 4.23 | 320358 | 13301.98 | 2.95% |
| 2024-04-29 | 4.14 | 4.25 | 0.04 | 0.95% | 4.08 | 4.27 | 551808 | 23208.54 | 5.08% |
| 2024-04-26 | 3.98 | 4.21 | 0.23 | 5.78% | 3.94 | 4.26 | 594002 | 24632.47 | 5.47% |
| 2024-04-25 | 3.97 | 3.98 | -0.01 | -0.25% | 3.96 | 4.01 | 104627 | 4173.30 | 0.96% |
| 2024-04-24 | 3.94 | 3.99 | 0.05 | 1.27% | 3.93 | 3.99 | 153441 | 6084.91 | 1.41% |
| 2024-04-23 | 3.94 | 3.94 | 0.01 | 0.25% | 3.92 | 3.98 | 138676 | 5476.48 | 1.28% |
| 2024-04-22 | 3.99 | 3.93 | -0.04 | -1.01% | 3.92 | 4.00 | 130270 | 5146.64 | 1.20% |
| 2024-04-19 | 3.96 | 3.97 | 0.01 | 0.25% | 3.93 | 4.01 | 170760 | 6771.99 | 1.57% |
| 2024-04-18 | 3.95 | 3.96 | -0.02 | -0.50% | 3.94 | 4.03 | 217305 | 8654.27 | 2.00% |
| 2024-04-17 | 3.85 | 3.98 | 0.18 | 4.74% | 3.85 | 3.98 | 236346 | 9302.98 | 2.17% |
| 2024-04-16 | 3.88 | 3.80 | -0.10 | -2.56% | 3.80 | 3.92 | 238744 | 9149.86 | 2.20% |
| 2024-04-15 | 3.97 | 3.90 | -0.07 | -1.76% | 3.81 | 4.00 | 235935 | 9232.54 | 2.17% |
| 2024-04-12 | 4.01 | 3.97 | -0.05 | -1.24% | 3.96 | 4.04 | 153034 | 6125.78 | 1.41% |
| 2024-04-11 | 3.94 | 4.02 | 0.05 | 1.26% | 3.92 | 4.06 | 210031 | 8418.58 | 1.93% |
| 2024-04-10 | 4.06 | 3.97 | -0.10 | -2.46% | 3.93 | 4.07 | 240907 | 9590.39 | 2.22% |
| 2024-04-09 | 4.08 | 4.07 | 0.01 | 0.25% | 4.03 | 4.09 | 140711 | 5714.10 | 1.29% |
| 2024-04-08 | 4.13 | 4.06 | -0.09 | -2.17% | 4.06 | 4.14 | 189384 | 7759.67 | 1.74% |
| 2024-04-03 | 4.18 | 4.15 | -0.05 | -1.19% | 4.12 | 4.20 | 206466 | 8578.20 | 1.90% |
| 2024-04-02 | 4.28 | 4.20 | -0.09 | -2.10% | 4.19 | 4.29 | 302437 | 12764.01 | 2.78% |
| 2024-04-01 | 4.23 | 4.29 | 0.11 | 2.63% | 4.21 | 4.30 | 331803 | 14183.93 | 3.05% |
| 2024-03-29 | 4.20 | 4.18 | -0.01 | -0.24% | 4.13 | 4.22 | 260367 | 10847.53 | 2.40% |
| 2024-03-28 | 4.15 | 4.19 | 0.05 | 1.21% | 4.14 | 4.25 | 383483 | 16075.67 | 3.53% |
| 2024-03-27 | 4.31 | 4.14 | -0.15 | -3.50% | 4.13 | 4.34 | 326321 | 13777.88 | 3.00% |
| 2024-03-26 | 4.32 | 4.29 | -0.07 | -1.61% | 4.22 | 4.37 | 395890 | 16967.75 | 3.64% |
| 2024-03-25 | 4.47 | 4.36 | -0.11 | -2.46% | 4.34 | 4.54 | 495050 | 22011.50 | 4.56% |
| 2024-03-22 | 4.57 | 4.47 | -0.12 | -2.61% | 4.45 | 4.63 | 604089 | 27306.72 | 5.56% |
| 2024-03-21 | 4.58 | 4.59 | 0.00 | 0.00% | 4.55 | 4.66 | 496425 | 22838.65 | 4.57% |
| 2024-03-20 | 4.63 | 4.59 | -0.07 | -1.50% | 4.53 | 4.67 | 619738 | 28380.42 | 5.70% |
| 2024-03-19 | 4.69 | 4.66 | -0.06 | -1.27% | 4.63 | 4.83 | 832193 | 39285.18 | 7.66% |
| 2024-03-18 | 4.69 | 4.72 | 0.04 | 0.85% | 4.62 | 4.80 | 851408 | 40113.38 | 7.83% |
| 2024-03-15 | 4.67 | 4.68 | -0.11 | -2.30% | 4.62 | 4.87 | 1001739 | 47351.50 | 9.22% |
| 2024-03-14 | 4.44 | 4.79 | 0.27 | 5.97% | 4.35 | 4.97 | 1643908 | 75896.33 | 15.13% |
| 2024-03-13 | 4.58 | 4.52 | -0.17 | -3.62% | 4.47 | 4.79 | 1424320 | 65339.32 | 13.11% |
| 2024-03-12 | 4.94 | 4.69 | 0.20 | 4.45% | 4.68 | 4.94 | 2427698 | 117965.75 | 22.34% |
| 2024-03-11 | 4.49 | 4.49 | 0.41 | 10.05% | 4.49 | 4.49 | 208138 | 9345.38 | 1.92% |
| 2024-03-08 | 3.83 | 4.08 | 0.24 | 6.25% | 3.80 | 4.16 | 627179 | 25220.70 | 5.77% |
| 2024-03-07 | 3.90 | 3.84 | -0.09 | -2.29% | 3.83 | 3.95 | 232640 | 9050.71 | 2.14% |
| 2024-03-06 | 3.97 | 3.93 | -0.02 | -0.51% | 3.87 | 4.07 | 383886 | 15182.27 | 3.53% |
| 2024-03-05 | 3.78 | 3.95 | 0.15 | 3.95% | 3.72 | 4.13 | 532463 | 21029.83 | 4.90% |
| 2024-03-04 | 3.84 | 3.80 | -0.05 | -1.30% | 3.75 | 3.86 | 137397 | 5213.40 | 1.26% |
| 2024-03-01 | 3.82 | 3.85 | 0.02 | 0.52% | 3.79 | 3.86 | 163229 | 6246.06 | 1.50% |
| 2024-02-29 | 3.70 | 3.83 | 0.10 | 2.68% | 3.68 | 3.83 | 218880 | 8279.72 | 2.01% |
| 2024-02-28 | 3.94 | 3.73 | -0.20 | -5.09% | 3.73 | 3.96 | 358256 | 13883.87 | 3.30% |
| 2024-02-27 | 3.83 | 3.93 | 0.07 | 1.81% | 3.82 | 3.94 | 234497 | 9113.15 | 2.16% |
| 2024-02-26 | 3.89 | 3.86 | -0.10 | -2.53% | 3.80 | 3.93 | 385453 | 14905.49 | 3.55% |
| 2024-02-23 | 3.80 | 3.96 | 0.19 | 5.04% | 3.74 | 4.05 | 479312 | 18683.06 | 4.41% |
| 2024-02-22 | 3.70 | 3.77 | 0.11 | 3.01% | 3.68 | 3.94 | 264179 | 10015.15 | 2.43% |
| 2024-02-21 | 3.61 | 3.66 | 0.04 | 1.10% | 3.59 | 3.76 | 215262 | 7946.48 | 1.98% |
| 2024-02-20 | 3.62 | 3.62 | 0.00 | 0.00% | 3.54 | 3.65 | 138791 | 4990.05 | 1.28% |
| 2024-02-19 | 3.53 | 3.62 | 0.11 | 3.13% | 3.52 | 3.70 | 231275 | 8362.39 | 2.13% |
| 2024-02-08 | 3.34 | 3.51 | 0.19 | 5.72% | 3.33 | 3.54 | 257691 | 8873.23 | 2.37% |
| 2024-02-07 | 3.38 | 3.32 | -0.04 | -1.19% | 3.29 | 3.44 | 208012 | 6990.01 | 1.91% |
| 2024-02-06 | 3.21 | 3.36 | 0.12 | 3.70% | 3.11 | 3.44 | 258563 | 8415.96 | 2.38% |
| 2024-02-05 | 3.54 | 3.24 | -0.33 | -9.24% | 3.21 | 3.54 | 309212 | 10240.77 | 2.85% |
| 2024-02-02 | 3.66 | 3.57 | -0.10 | -2.72% | 3.42 | 3.76 | 260042 | 9386.03 | 2.39% |
| 2024-02-01 | 3.75 | 3.67 | -0.10 | -2.65% | 3.63 | 3.77 | 198174 | 7326.86 | 1.82% |
| 2024-01-31 | 3.90 | 3.77 | -0.18 | -4.56% | 3.76 | 3.96 | 191576 | 7355.38 | 1.76% |