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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.150 | 4.150 | -0.010 | -0.24% | 4.100 | 4.170 | 16280 | 671.773 | 1.84% |
| 2024-05-09 | 4.140 | 4.160 | 0.040 | 0.97% | 4.120 | 4.160 | 6383 | 264.518 | 0.72% |
| 2024-05-08 | 4.140 | 4.120 | -0.030 | -0.72% | 4.110 | 4.170 | 5925 | 244.577 | 0.67% |
| 2024-05-07 | 4.180 | 4.150 | -0.030 | -0.72% | 4.120 | 4.180 | 7231 | 299.374 | 0.82% |
| 2024-05-06 | 4.090 | 4.180 | 0.120 | 2.96% | 4.080 | 4.210 | 12396 | 513.628 | 1.40% |
| 2024-04-30 | 4.040 | 4.060 | 0.020 | 0.50% | 4.040 | 4.090 | 10108 | 411.232 | 1.14% |
| 2024-04-29 | 4.000 | 4.040 | 0.040 | 1.00% | 3.990 | 4.050 | 5077 | 204.364 | 0.57% |
| 2024-04-26 | 3.990 | 4.000 | 0.010 | 0.25% | 3.950 | 4.000 | 4766 | 189.256 | 0.54% |
| 2024-04-25 | 4.000 | 3.990 | -0.010 | -0.25% | 3.970 | 4.000 | 2559 | 102.042 | 0.29% |
| 2024-04-24 | 3.990 | 4.000 | 0.020 | 0.50% | 3.980 | 4.000 | 4453 | 177.780 | 0.50% |
| 2024-04-23 | 3.930 | 3.980 | 0.030 | 0.76% | 3.930 | 3.990 | 4826 | 191.289 | 0.55% |
| 2024-04-22 | 3.960 | 3.950 | -0.010 | -0.25% | 3.930 | 3.990 | 4599 | 181.685 | 0.52% |
| 2024-04-19 | 3.980 | 3.960 | -0.030 | -0.75% | 3.930 | 4.000 | 5473 | 216.758 | 0.62% |
| 2024-04-18 | 3.940 | 3.990 | 0.000 | 0.00% | 3.940 | 4.080 | 10926 | 437.522 | 1.24% |
| 2024-04-17 | 3.890 | 3.990 | 0.180 | 4.72% | 3.870 | 4.030 | 14368 | 568.910 | 1.63% |
| 2024-04-16 | 3.990 | 3.810 | -0.200 | -4.99% | 3.800 | 3.990 | 11874 | 458.284 | 1.34% |
| 2024-04-15 | 4.070 | 4.010 | -0.060 | -1.47% | 3.990 | 4.090 | 9066 | 364.699 | 1.03% |
| 2024-04-12 | 4.120 | 4.070 | -0.050 | -1.21% | 4.040 | 4.120 | 6913 | 281.839 | 0.78% |
| 2024-04-11 | 4.140 | 4.120 | -0.060 | -1.44% | 4.070 | 4.170 | 11477 | 472.284 | 1.30% |
| 2024-04-10 | 4.110 | 4.180 | 0.080 | 1.95% | 4.070 | 4.250 | 23920 | 1003.106 | 2.71% |
| 2024-04-09 | 4.080 | 4.100 | 0.010 | 0.24% | 4.050 | 4.110 | 8096 | 330.884 | 0.92% |
| 2024-04-08 | 4.170 | 4.090 | -0.090 | -2.15% | 4.060 | 4.170 | 12631 | 519.466 | 1.43% |
| 2024-04-03 | 4.180 | 4.180 | -0.030 | -0.71% | 4.140 | 4.200 | 6887 | 287.059 | 0.78% |
| 2024-04-02 | 4.210 | 4.210 | -0.010 | -0.24% | 4.160 | 4.240 | 13633 | 571.124 | 1.54% |
| 2024-04-01 | 4.220 | 4.220 | 0.040 | 0.96% | 4.190 | 4.270 | 10955 | 461.663 | 1.24% |
| 2024-03-29 | 4.150 | 4.180 | 0.030 | 0.72% | 4.110 | 4.180 | 10749 | 445.562 | 1.22% |
| 2024-03-28 | 4.130 | 4.150 | 0.020 | 0.48% | 4.100 | 4.210 | 10072 | 418.212 | 1.14% |
| 2024-03-27 | 4.140 | 4.130 | 0.000 | 0.00% | 4.100 | 4.270 | 14857 | 622.695 | 1.68% |
| 2024-03-26 | 4.150 | 4.130 | -0.010 | -0.24% | 4.100 | 4.190 | 6781 | 280.730 | 0.77% |
| 2024-03-25 | 4.230 | 4.140 | -0.120 | -2.82% | 4.100 | 4.230 | 12256 | 510.627 | 1.39% |
| 2024-03-22 | 4.270 | 4.260 | -0.030 | -0.70% | 4.220 | 4.340 | 11542 | 492.275 | 1.31% |
| 2024-03-21 | 4.290 | 4.290 | -0.010 | -0.23% | 4.250 | 4.300 | 13176 | 563.501 | 1.49% |
| 2024-03-20 | 4.320 | 4.300 | 0.010 | 0.23% | 4.280 | 4.330 | 13382 | 574.628 | 1.52% |
| 2024-03-19 | 4.330 | 4.290 | -0.060 | -1.38% | 4.290 | 4.350 | 13724 | 593.260 | 1.55% |
| 2024-03-18 | 4.400 | 4.350 | 0.000 | 0.00% | 4.310 | 4.400 | 19273 | 838.473 | 2.18% |
| 2024-03-15 | 4.140 | 4.350 | 0.190 | 4.57% | 4.140 | 4.450 | 30515 | 1317.356 | 3.46% |
| 2024-03-14 | 4.170 | 4.160 | 0.000 | 0.00% | 4.120 | 4.250 | 12467 | 523.013 | 1.41% |
| 2024-03-13 | 4.270 | 4.160 | -0.110 | -2.58% | 4.160 | 4.270 | 12716 | 534.109 | 1.44% |
| 2024-03-12 | 4.260 | 4.270 | -0.010 | -0.23% | 4.220 | 4.280 | 18828 | 800.104 | 2.13% |
| 2024-03-11 | 4.130 | 4.280 | 0.100 | 2.39% | 4.130 | 4.310 | 18886 | 804.356 | 2.14% |
| 2024-03-08 | 4.220 | 4.180 | 0.000 | 0.00% | 4.100 | 4.220 | 8770 | 363.866 | 0.99% |
| 2024-03-07 | 4.270 | 4.180 | -0.070 | -1.65% | 4.170 | 4.280 | 12303 | 521.591 | 1.39% |
| 2024-03-06 | 4.220 | 4.250 | 0.050 | 1.19% | 4.200 | 4.290 | 10728 | 456.758 | 1.21% |
| 2024-03-05 | 4.320 | 4.200 | -0.180 | -4.11% | 4.190 | 4.360 | 14083 | 598.825 | 1.59% |
| 2024-03-04 | 4.520 | 4.380 | -0.120 | -2.67% | 4.320 | 4.560 | 23586 | 1036.299 | 2.67% |
| 2024-03-01 | 4.560 | 4.500 | -0.080 | -1.75% | 4.480 | 4.560 | 25726 | 1161.303 | 2.91% |
| 2024-02-29 | 4.450 | 4.580 | 0.150 | 3.39% | 4.400 | 4.590 | 25402 | 1138.739 | 2.88% |
| 2024-02-28 | 4.640 | 4.430 | -0.170 | -3.70% | 4.410 | 4.780 | 37224 | 1718.056 | 4.22% |
| 2024-02-27 | 4.380 | 4.600 | 0.200 | 4.55% | 4.380 | 4.610 | 31985 | 1451.267 | 3.62% |
| 2024-02-26 | 4.410 | 4.400 | 0.000 | 0.00% | 4.370 | 4.470 | 18018 | 793.334 | 2.04% |
| 2024-02-23 | 4.470 | 4.400 | -0.060 | -1.35% | 4.360 | 4.510 | 19452 | 859.184 | 2.20% |
| 2024-02-22 | 4.460 | 4.460 | -0.040 | -0.89% | 4.410 | 4.550 | 18344 | 818.207 | 2.08% |
| 2024-02-21 | 4.510 | 4.500 | 0.000 | 0.00% | 4.420 | 4.630 | 27976 | 1272.484 | 3.17% |
| 2024-02-20 | 4.400 | 4.500 | 0.060 | 1.35% | 4.380 | 4.510 | 19733 | 880.550 | 2.23% |
| 2024-02-19 | 4.450 | 4.440 | 0.040 | 0.91% | 4.320 | 4.570 | 21954 | 978.101 | 2.49% |
| 2024-02-08 | 4.280 | 4.400 | 0.090 | 2.09% | 4.100 | 4.490 | 24866 | 1066.697 | 2.82% |
| 2024-02-07 | 4.390 | 4.310 | 0.000 | 0.00% | 4.260 | 4.570 | 30894 | 1371.029 | 3.50% |
| 2024-02-06 | 3.920 | 4.310 | 0.350 | 8.84% | 3.920 | 4.330 | 29112 | 1219.373 | 3.30% |
| 2024-02-05 | 4.010 | 3.960 | -0.120 | -2.94% | 3.720 | 4.190 | 20966 | 817.331 | 2.37% |
| 2024-02-02 | 4.290 | 4.080 | -0.200 | -4.67% | 3.980 | 4.340 | 26973 | 1109.360 | 3.05% |
| 2024-02-01 | 4.410 | 4.280 | -0.160 | -3.60% | 4.280 | 4.470 | 19079 | 825.772 | 2.16% |
| 2024-01-31 | 4.360 | 4.440 | 0.010 | 0.23% | 4.360 | 4.630 | 28482 | 1284.107 | 3.23% |