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 | 4.26 | 4.21 | -0.09 | -2.09% | 4.20 | 4.32 | 124167 | 5273.28 | 1.09% |
| 2024-05-07 | 4.24 | 4.30 | 0.07 | 1.65% | 4.22 | 4.34 | 177479 | 7625.28 | 1.56% |
| 2024-05-06 | 4.26 | 4.23 | -0.03 | -0.70% | 4.20 | 4.28 | 166826 | 7069.65 | 1.47% |
| 2024-04-30 | 4.27 | 4.26 | -0.02 | -0.47% | 4.20 | 4.46 | 199326 | 8531.44 | 1.75% |
| 2024-04-29 | 4.13 | 4.28 | 0.15 | 3.63% | 4.11 | 4.30 | 160110 | 6800.19 | 1.41% |
| 2024-04-26 | 4.10 | 4.13 | 0.01 | 0.24% | 4.08 | 4.16 | 145795 | 6019.86 | 1.28% |
| 2024-04-25 | 4.12 | 4.12 | 0.00 | 0.00% | 4.09 | 4.20 | 126566 | 5230.61 | 1.11% |
| 2024-04-24 | 4.00 | 4.12 | 0.07 | 1.73% | 4.00 | 4.15 | 142607 | 5857.31 | 1.25% |
| 2024-04-23 | 4.02 | 4.05 | 0.03 | 0.75% | 3.94 | 4.13 | 151061 | 6130.75 | 1.33% |
| 2024-04-22 | 4.27 | 4.02 | -0.21 | -4.96% | 4.02 | 4.41 | 308536 | 12793.22 | 2.71% |
| 2024-04-19 | 4.01 | 4.23 | 0.21 | 5.22% | 3.98 | 4.42 | 409162 | 17673.68 | 3.59% |
| 2024-04-18 | 4.00 | 4.02 | -0.05 | -1.23% | 3.95 | 4.14 | 160168 | 6479.53 | 1.41% |
| 2024-04-17 | 3.79 | 4.07 | 0.24 | 6.27% | 3.75 | 4.10 | 170051 | 6796.75 | 1.49% |
| 2024-04-16 | 4.20 | 3.83 | -0.43 | -10.09% | 3.83 | 4.22 | 216489 | 8473.28 | 1.90% |
| 2024-04-15 | 4.35 | 4.26 | -0.25 | -5.54% | 4.08 | 4.45 | 207228 | 8837.58 | 1.82% |
| 2024-04-12 | 4.52 | 4.51 | -0.04 | -0.88% | 4.49 | 4.59 | 71840 | 3260.23 | 0.63% |
| 2024-04-11 | 4.49 | 4.55 | -0.03 | -0.66% | 4.48 | 4.63 | 89300 | 4068.01 | 0.78% |
| 2024-04-10 | 4.68 | 4.58 | -0.09 | -1.93% | 4.53 | 4.72 | 109573 | 5059.53 | 0.96% |
| 2024-04-09 | 4.58 | 4.67 | 0.09 | 1.97% | 4.58 | 4.68 | 98310 | 4562.48 | 0.86% |
| 2024-04-08 | 4.71 | 4.58 | -0.16 | -3.38% | 4.58 | 4.72 | 121303 | 5630.18 | 1.07% |
| 2024-04-03 | 4.86 | 4.74 | -0.12 | -2.47% | 4.72 | 4.86 | 104586 | 4978.89 | 0.92% |
| 2024-04-02 | 4.87 | 4.86 | -0.01 | -0.21% | 4.77 | 4.93 | 135669 | 6572.12 | 1.19% |
| 2024-04-01 | 4.79 | 4.87 | 0.10 | 2.10% | 4.77 | 4.90 | 142666 | 6910.85 | 1.25% |
| 2024-03-29 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.80 | 149823 | 7131.50 | 1.32% |
| 2024-03-28 | 4.53 | 4.76 | 0.17 | 3.70% | 4.53 | 4.99 | 231005 | 11044.94 | 2.03% |
| 2024-03-27 | 4.83 | 4.59 | -0.23 | -4.77% | 4.59 | 4.84 | 204549 | 9599.52 | 1.80% |
| 2024-03-26 | 4.76 | 4.82 | -0.02 | -0.41% | 4.71 | 4.90 | 218575 | 10475.59 | 1.92% |
| 2024-03-25 | 5.03 | 4.84 | -0.23 | -4.54% | 4.84 | 5.11 | 277600 | 13839.11 | 2.44% |
| 2024-03-22 | 5.23 | 5.07 | -0.20 | -3.80% | 5.00 | 5.23 | 341737 | 17435.15 | 3.00% |
| 2024-03-21 | 5.10 | 5.27 | 0.18 | 3.54% | 5.05 | 5.27 | 511930 | 26569.21 | 4.50% |
| 2024-03-20 | 5.04 | 5.09 | 0.03 | 0.59% | 5.04 | 5.14 | 160363 | 8156.78 | 1.41% |
| 2024-03-19 | 5.12 | 5.06 | -0.07 | -1.36% | 5.06 | 5.16 | 215287 | 11002.75 | 1.89% |
| 2024-03-18 | 5.18 | 5.13 | 0.03 | 0.59% | 5.09 | 5.19 | 251189 | 12866.36 | 2.21% |
| 2024-03-15 | 5.06 | 5.10 | 0.02 | 0.39% | 4.97 | 5.18 | 302991 | 15337.39 | 2.66% |
| 2024-03-14 | 5.18 | 5.08 | -0.07 | -1.36% | 5.02 | 5.29 | 408411 | 20988.58 | 3.59% |
| 2024-03-13 | 5.15 | 5.15 | -0.05 | -0.96% | 5.06 | 5.20 | 294266 | 15084.36 | 2.59% |
| 2024-03-12 | 5.12 | 5.20 | 0.11 | 2.16% | 5.06 | 5.29 | 482296 | 24920.10 | 4.24% |
| 2024-03-11 | 5.10 | 5.09 | -0.08 | -1.55% | 4.91 | 5.10 | 369740 | 18598.56 | 3.25% |
| 2024-03-08 | 5.00 | 5.17 | 0.14 | 2.78% | 4.91 | 5.28 | 427150 | 22022.34 | 3.75% |
| 2024-03-07 | 5.21 | 5.03 | -0.34 | -6.33% | 5.01 | 5.28 | 564327 | 29051.92 | 4.96% |
| 2024-03-06 | 5.09 | 5.37 | 0.33 | 6.55% | 5.09 | 5.39 | 1018196 | 53563.25 | 8.95% |
| 2024-03-05 | 4.55 | 5.04 | 0.46 | 10.04% | 4.51 | 5.04 | 454311 | 22672.42 | 3.99% |
| 2024-03-04 | 4.61 | 4.58 | -0.08 | -1.72% | 4.47 | 4.66 | 255976 | 11662.83 | 2.25% |
| 2024-03-01 | 4.58 | 4.66 | 0.08 | 1.75% | 4.50 | 4.80 | 364997 | 16973.71 | 3.21% |
| 2024-02-29 | 4.25 | 4.58 | 0.10 | 2.23% | 4.25 | 4.60 | 362416 | 16396.02 | 3.18% |
| 2024-02-28 | 4.83 | 4.48 | -0.50 | -10.04% | 4.48 | 4.98 | 619009 | 29355.60 | 5.44% |
| 2024-02-27 | 4.81 | 4.98 | 0.04 | 0.81% | 4.63 | 5.19 | 733861 | 36142.70 | 6.45% |
| 2024-02-26 | 4.58 | 4.94 | 0.45 | 10.02% | 4.54 | 4.94 | 785393 | 37853.58 | 6.90% |
| 2024-02-23 | 4.10 | 4.49 | 0.41 | 10.05% | 4.04 | 4.49 | 345826 | 14752.17 | 3.04% |
| 2024-02-22 | 3.93 | 4.08 | 0.15 | 3.82% | 3.90 | 4.12 | 240510 | 9713.49 | 2.11% |
| 2024-02-21 | 3.90 | 3.93 | 0.03 | 0.77% | 3.77 | 4.05 | 286757 | 11305.43 | 2.52% |
| 2024-02-20 | 3.82 | 3.90 | 0.13 | 3.45% | 3.76 | 4.07 | 353508 | 13754.06 | 3.11% |
| 2024-02-19 | 3.47 | 3.77 | 0.34 | 9.91% | 3.47 | 3.77 | 259294 | 9416.65 | 2.28% |
| 2024-02-08 | 3.25 | 3.43 | 0.19 | 5.86% | 3.19 | 3.45 | 231472 | 7701.18 | 2.03% |
| 2024-02-07 | 3.39 | 3.24 | -0.15 | -4.42% | 3.21 | 3.50 | 230944 | 7729.36 | 2.03% |
| 2024-02-06 | 3.20 | 3.39 | -0.10 | -2.87% | 3.14 | 3.58 | 251000 | 8294.38 | 2.21% |
| 2024-02-05 | 3.88 | 3.49 | -0.39 | -10.05% | 3.49 | 3.88 | 193691 | 6877.74 | 1.70% |
| 2024-02-02 | 4.08 | 3.88 | -0.10 | -2.51% | 3.73 | 4.20 | 229950 | 9143.18 | 2.02% |
| 2024-02-01 | 4.20 | 3.98 | -0.21 | -5.01% | 3.97 | 4.20 | 205276 | 8279.55 | 1.80% |
| 2024-01-31 | 4.36 | 4.19 | -0.32 | -7.10% | 4.18 | 4.47 | 231004 | 9938.26 | 2.03% |
| 2024-01-30 | 4.61 | 4.51 | -0.19 | -4.04% | 4.48 | 4.65 | 176662 | 8074.36 | 1.55% |