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 | 4.32 | 4.29 | -0.02 | -0.46% | 4.25 | 4.40 | 147093 | 6341.92 | 4.75% |
| 2024-05-07 | 4.40 | 4.31 | -0.05 | -1.15% | 4.23 | 4.43 | 179095 | 7680.41 | 5.79% |
| 2024-05-06 | 4.22 | 4.36 | 0.21 | 5.06% | 4.21 | 4.41 | 222131 | 9523.19 | 7.18% |
| 2024-04-30 | 4.00 | 4.15 | -0.23 | -5.25% | 4.00 | 4.35 | 220258 | 9133.69 | 7.13% |
| 2024-04-29 | 4.21 | 4.38 | 0.19 | 4.53% | 4.20 | 4.41 | 141324 | 6132.93 | 4.58% |
| 2024-04-26 | 4.16 | 4.19 | -0.01 | -0.24% | 4.08 | 4.25 | 149765 | 6265.15 | 4.85% |
| 2024-04-25 | 4.25 | 4.20 | -0.10 | -2.33% | 4.19 | 4.38 | 152506 | 6522.19 | 4.94% |
| 2024-04-24 | 4.15 | 4.30 | 0.20 | 4.88% | 4.11 | 4.30 | 161905 | 6874.41 | 5.24% |
| 2024-04-23 | 4.00 | 4.10 | 0.13 | 3.27% | 3.98 | 4.17 | 175989 | 7193.83 | 5.70% |
| 2024-04-22 | 4.15 | 3.97 | -0.19 | -4.57% | 3.89 | 4.19 | 219361 | 8749.95 | 7.10% |
| 2024-04-19 | 4.10 | 4.16 | 0.07 | 1.71% | 4.00 | 4.25 | 219678 | 9136.82 | 7.11% |
| 2024-04-18 | 3.96 | 4.09 | -0.02 | -0.49% | 3.81 | 4.21 | 293928 | 11852.74 | 9.52% |
| 2024-04-17 | 3.70 | 4.11 | 0.00 | 0.00% | 3.70 | 4.25 | 378575 | 15103.42 | 12.26% |
| 2024-04-16 | 4.11 | 4.11 | -0.46 | -10.07% | 4.11 | 4.11 | 13374 | 549.67 | 0.43% |
| 2024-04-15 | 4.57 | 4.57 | -0.51 | -10.04% | 4.57 | 4.57 | 43491 | 1987.54 | 1.41% |
| 2024-04-12 | 5.17 | 5.08 | -0.09 | -1.74% | 5.06 | 5.36 | 135176 | 7012.27 | 4.38% |
| 2024-04-11 | 5.29 | 5.17 | -0.18 | -3.36% | 5.17 | 5.32 | 156749 | 8202.89 | 5.08% |
| 2024-04-10 | 5.58 | 5.35 | -0.28 | -4.97% | 5.22 | 5.61 | 203642 | 10932.38 | 6.60% |
| 2024-04-09 | 5.75 | 5.63 | -0.13 | -2.26% | 5.54 | 5.75 | 176041 | 9877.57 | 5.70% |
| 2024-04-08 | 5.52 | 5.76 | 0.11 | 1.95% | 5.45 | 5.96 | 260301 | 14798.33 | 8.43% |
| 2024-04-03 | 5.83 | 5.65 | -0.19 | -3.25% | 5.62 | 5.85 | 206193 | 11738.11 | 6.68% |
| 2024-04-02 | 5.65 | 5.84 | 0.13 | 2.28% | 5.61 | 6.11 | 337314 | 19714.39 | 10.92% |
| 2024-04-01 | 5.63 | 5.71 | 0.19 | 3.44% | 5.55 | 5.89 | 265030 | 15156.85 | 8.58% |
| 2024-03-29 | 5.46 | 5.52 | 0.05 | 0.91% | 5.43 | 5.59 | 127574 | 7034.60 | 4.13% |
| 2024-03-28 | 5.29 | 5.47 | 0.18 | 3.40% | 5.25 | 5.55 | 164799 | 8980.79 | 5.34% |
| 2024-03-27 | 5.50 | 5.29 | -0.29 | -5.20% | 5.29 | 5.57 | 168858 | 9101.72 | 5.47% |
| 2024-03-26 | 5.52 | 5.58 | 0.06 | 1.09% | 5.45 | 5.72 | 175875 | 9808.50 | 5.70% |
| 2024-03-25 | 5.63 | 5.52 | -0.26 | -4.50% | 5.48 | 5.76 | 247585 | 13936.12 | 8.02% |
| 2024-03-22 | 6.00 | 5.78 | -0.16 | -2.69% | 5.70 | 6.06 | 286514 | 16824.48 | 9.28% |
| 2024-03-21 | 5.77 | 5.94 | 0.18 | 3.13% | 5.66 | 5.98 | 303505 | 17679.28 | 9.83% |
| 2024-03-20 | 5.62 | 5.76 | 0.06 | 1.05% | 5.62 | 5.79 | 194513 | 11141.26 | 6.30% |
| 2024-03-19 | 5.62 | 5.70 | 0.05 | 0.88% | 5.58 | 5.74 | 214727 | 12182.91 | 6.95% |
| 2024-03-18 | 5.49 | 5.65 | 0.14 | 2.54% | 5.46 | 5.65 | 244133 | 13654.51 | 7.91% |
| 2024-03-15 | 5.50 | 5.51 | 0.01 | 0.18% | 5.39 | 5.56 | 244981 | 13375.43 | 7.93% |
| 2024-03-14 | 5.61 | 5.50 | -0.22 | -3.85% | 5.38 | 5.72 | 412194 | 22800.70 | 13.35% |
| 2024-03-13 | 5.71 | 5.72 | 0.07 | 1.24% | 5.66 | 6.20 | 638438 | 37475.59 | 20.68% |
| 2024-03-12 | 5.18 | 5.65 | 0.51 | 9.92% | 5.14 | 5.65 | 323169 | 17405.44 | 10.47% |
| 2024-03-11 | 5.08 | 5.14 | 0.08 | 1.58% | 5.00 | 5.14 | 165783 | 8409.23 | 5.37% |
| 2024-03-08 | 5.10 | 5.06 | -0.02 | -0.39% | 4.97 | 5.12 | 155550 | 7843.57 | 5.04% |
| 2024-03-07 | 5.08 | 5.08 | 0.02 | 0.40% | 4.96 | 5.18 | 240130 | 12226.59 | 7.78% |
| 2024-03-06 | 4.99 | 5.06 | 0.10 | 2.02% | 4.91 | 5.14 | 230734 | 11651.50 | 7.47% |
| 2024-03-05 | 4.98 | 4.96 | 0.00 | 0.00% | 4.87 | 5.15 | 240898 | 12137.30 | 7.80% |
| 2024-03-04 | 5.05 | 4.96 | -0.09 | -1.78% | 4.80 | 5.08 | 188409 | 9295.27 | 6.10% |
| 2024-03-01 | 4.99 | 5.05 | 0.16 | 3.27% | 4.92 | 5.10 | 235177 | 11759.51 | 7.62% |
| 2024-02-29 | 4.60 | 4.89 | 0.20 | 4.26% | 4.59 | 4.92 | 277671 | 13353.32 | 8.99% |
| 2024-02-28 | 5.26 | 4.69 | -0.52 | -9.98% | 4.69 | 5.43 | 428954 | 21814.46 | 13.89% |
| 2024-02-27 | 5.02 | 5.21 | 0.25 | 5.04% | 4.90 | 5.21 | 293000 | 14978.53 | 9.49% |
| 2024-02-26 | 4.93 | 4.96 | 0.09 | 1.85% | 4.80 | 5.12 | 379665 | 18817.04 | 12.30% |
| 2024-02-23 | 4.80 | 4.87 | 0.03 | 0.62% | 4.69 | 4.91 | 366100 | 17622.89 | 11.86% |
| 2024-02-22 | 4.58 | 4.84 | 0.24 | 5.22% | 4.44 | 4.99 | 498020 | 23256.71 | 16.13% |
| 2024-02-21 | 4.18 | 4.60 | 0.42 | 10.05% | 4.09 | 4.60 | 284541 | 12576.00 | 9.22% |
| 2024-02-20 | 4.15 | 4.18 | 0.12 | 2.96% | 3.95 | 4.25 | 276142 | 11401.49 | 8.94% |
| 2024-02-19 | 3.70 | 4.06 | 0.37 | 10.03% | 3.65 | 4.06 | 368962 | 14289.93 | 11.95% |
| 2024-02-08 | 3.33 | 3.69 | 0.11 | 3.07% | 3.22 | 3.72 | 444391 | 15218.22 | 14.39% |
| 2024-02-07 | 4.01 | 3.58 | -0.40 | -10.05% | 3.58 | 4.03 | 364267 | 13348.95 | 11.80% |
| 2024-02-06 | 3.99 | 3.98 | -0.40 | -9.13% | 3.94 | 4.22 | 325604 | 13018.28 | 10.55% |
| 2024-02-05 | 4.86 | 4.38 | -0.49 | -10.06% | 4.38 | 4.94 | 148842 | 6657.24 | 4.82% |
| 2024-02-02 | 5.25 | 4.87 | -0.33 | -6.35% | 4.68 | 5.32 | 231412 | 11590.04 | 7.49% |
| 2024-02-01 | 5.35 | 5.20 | -0.18 | -3.35% | 5.18 | 5.51 | 200126 | 10607.96 | 6.48% |
| 2024-01-31 | 5.89 | 5.38 | -0.48 | -8.19% | 5.30 | 5.89 | 248984 | 13759.63 | 8.06% |
| 2024-01-30 | 6.12 | 5.86 | -0.24 | -3.93% | 5.85 | 6.16 | 191920 | 11458.65 | 6.22% |