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 | 4.48 | 4.61 | 0.13 | 2.90% | 4.48 | 4.63 | 155347 | 7129.37 | 1.90% |
| 2024-05-08 | 4.59 | 4.48 | -0.10 | -2.18% | 4.46 | 4.60 | 126931 | 5733.70 | 1.55% |
| 2024-05-07 | 4.56 | 4.58 | 0.02 | 0.44% | 4.51 | 4.61 | 155823 | 7114.12 | 1.91% |
| 2024-05-06 | 4.52 | 4.56 | 0.08 | 1.79% | 4.48 | 4.61 | 189604 | 8597.34 | 2.32% |
| 2024-04-30 | 4.44 | 4.48 | 0.03 | 0.67% | 4.41 | 4.65 | 213529 | 9659.99 | 2.61% |
| 2024-04-29 | 4.40 | 4.45 | 0.06 | 1.37% | 4.31 | 4.49 | 137171 | 6063.72 | 1.68% |
| 2024-04-26 | 4.45 | 4.39 | -0.05 | -1.13% | 4.36 | 4.48 | 149862 | 6610.25 | 1.83% |
| 2024-04-25 | 4.32 | 4.44 | 0.11 | 2.54% | 4.31 | 4.52 | 182422 | 8119.62 | 2.23% |
| 2024-04-24 | 4.23 | 4.33 | 0.14 | 3.34% | 4.18 | 4.34 | 138880 | 5951.82 | 1.70% |
| 2024-04-23 | 4.23 | 4.19 | -0.03 | -0.71% | 4.16 | 4.35 | 154934 | 6528.60 | 1.90% |
| 2024-04-22 | 4.38 | 4.22 | -0.24 | -5.38% | 4.19 | 4.42 | 197311 | 8444.75 | 2.42% |
| 2024-04-19 | 4.31 | 4.46 | 0.11 | 2.53% | 4.29 | 4.65 | 244599 | 10994.32 | 2.99% |
| 2024-04-18 | 4.30 | 4.35 | 0.09 | 2.11% | 4.18 | 4.41 | 201328 | 8707.84 | 2.46% |
| 2024-04-17 | 4.14 | 4.26 | 0.24 | 5.97% | 4.13 | 4.29 | 254855 | 10764.37 | 3.12% |
| 2024-04-16 | 4.28 | 4.02 | -0.43 | -9.66% | 4.02 | 4.38 | 349594 | 14392.71 | 4.28% |
| 2024-04-15 | 4.62 | 4.45 | -0.04 | -0.89% | 4.29 | 4.85 | 428875 | 19475.70 | 5.25% |
| 2024-04-12 | 4.68 | 4.49 | -0.19 | -4.06% | 4.47 | 4.73 | 433507 | 19669.07 | 5.31% |
| 2024-04-11 | 4.57 | 4.68 | 0.06 | 1.30% | 4.31 | 4.84 | 639727 | 29715.33 | 7.83% |
| 2024-04-10 | 4.80 | 4.62 | -0.51 | -9.94% | 4.62 | 4.88 | 434943 | 20270.95 | 5.33% |
| 2024-04-09 | 6.27 | 5.13 | -0.57 | -10.00% | 5.13 | 6.27 | 589612 | 31503.17 | 7.22% |
| 2024-03-25 | 5.40 | 5.70 | 0.35 | 6.54% | 5.34 | 5.89 | 527086 | 29831.84 | 6.45% |
| 2024-03-22 | 5.16 | 5.35 | 0.20 | 3.88% | 5.12 | 5.51 | 447076 | 23582.21 | 5.47% |
| 2024-03-21 | 4.97 | 5.15 | 0.24 | 4.89% | 4.97 | 5.18 | 367054 | 18706.44 | 4.49% |
| 2024-03-20 | 4.70 | 4.91 | 0.25 | 5.36% | 4.66 | 4.98 | 466172 | 22454.67 | 5.71% |
| 2024-03-19 | 4.70 | 4.66 | 0.02 | 0.43% | 4.58 | 4.93 | 653533 | 31044.19 | 8.00% |
| 2024-03-18 | 4.26 | 4.64 | 0.42 | 9.95% | 4.26 | 4.64 | 348737 | 16004.93 | 4.27% |
| 2024-03-15 | 4.03 | 4.22 | 0.17 | 4.20% | 3.96 | 4.23 | 156287 | 6436.89 | 1.91% |
| 2024-03-14 | 4.10 | 4.05 | -0.08 | -1.94% | 3.97 | 4.13 | 130469 | 5291.19 | 1.60% |
| 2024-03-13 | 4.03 | 4.13 | 0.08 | 1.98% | 4.02 | 4.20 | 139080 | 5731.51 | 1.70% |
| 2024-03-12 | 3.92 | 4.05 | 0.12 | 3.05% | 3.91 | 4.21 | 220517 | 8991.99 | 2.70% |
| 2024-03-11 | 3.72 | 3.93 | 0.24 | 6.50% | 3.70 | 3.98 | 209430 | 8119.22 | 2.56% |
| 2024-03-08 | 3.68 | 3.69 | 0.03 | 0.82% | 3.64 | 3.70 | 79510 | 2920.83 | 0.97% |
| 2024-03-07 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.75 | 111914 | 4123.68 | 1.37% |
| 2024-03-06 | 3.65 | 3.65 | -0.01 | -0.27% | 3.60 | 3.69 | 82375 | 3006.20 | 1.01% |
| 2024-03-05 | 3.71 | 3.66 | -0.06 | -1.61% | 3.60 | 3.71 | 89147 | 3259.02 | 1.09% |
| 2024-03-04 | 3.73 | 3.72 | -0.02 | -0.53% | 3.59 | 3.77 | 124127 | 4581.63 | 1.52% |
| 2024-03-01 | 3.69 | 3.74 | 0.05 | 1.36% | 3.67 | 3.77 | 131774 | 4908.03 | 1.61% |
| 2024-02-29 | 3.43 | 3.69 | 0.21 | 6.03% | 3.41 | 3.77 | 202520 | 7299.22 | 2.48% |
| 2024-02-28 | 3.86 | 3.48 | -0.34 | -8.90% | 3.47 | 3.93 | 281704 | 10446.58 | 3.45% |
| 2024-02-27 | 3.69 | 3.82 | 0.17 | 4.66% | 3.65 | 3.84 | 183810 | 6943.55 | 2.25% |
| 2024-02-26 | 3.72 | 3.65 | -0.02 | -0.54% | 3.62 | 3.77 | 181421 | 6688.67 | 2.22% |
| 2024-02-23 | 3.48 | 3.67 | 0.19 | 5.46% | 3.47 | 3.70 | 159979 | 5745.01 | 1.96% |
| 2024-02-22 | 3.44 | 3.48 | 0.04 | 1.16% | 3.42 | 3.53 | 108868 | 3782.80 | 1.33% |
| 2024-02-21 | 3.26 | 3.44 | 0.15 | 4.56% | 3.25 | 3.55 | 190143 | 6567.19 | 2.33% |
| 2024-02-20 | 3.22 | 3.29 | 0.06 | 1.86% | 3.15 | 3.31 | 159276 | 5182.33 | 1.95% |
| 2024-02-19 | 3.10 | 3.23 | 0.21 | 6.95% | 3.07 | 3.28 | 225706 | 7240.48 | 2.76% |
| 2024-02-08 | 2.91 | 3.02 | 0.17 | 5.96% | 2.79 | 3.04 | 308194 | 9070.46 | 3.77% |
| 2024-02-07 | 3.07 | 2.85 | -0.21 | -6.86% | 2.79 | 3.09 | 355951 | 10391.30 | 4.36% |
| 2024-02-06 | 2.96 | 3.06 | -0.16 | -4.97% | 2.90 | 3.24 | 424216 | 12680.91 | 5.19% |
| 2024-02-05 | 3.49 | 3.22 | -0.36 | -10.06% | 3.22 | 3.53 | 194745 | 6350.86 | 2.38% |
| 2024-02-02 | 3.78 | 3.58 | -0.17 | -4.53% | 3.43 | 3.89 | 201431 | 7364.49 | 2.47% |
| 2024-02-01 | 3.99 | 3.75 | -0.26 | -6.48% | 3.74 | 4.03 | 223956 | 8583.03 | 2.74% |
| 2024-01-31 | 4.19 | 4.01 | -0.08 | -1.96% | 4.00 | 4.33 | 248833 | 10308.52 | 3.05% |
| 2024-01-30 | 4.22 | 4.09 | -0.17 | -3.99% | 4.09 | 4.25 | 105202 | 4378.86 | 1.29% |