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 | 4.48 | -0.10 | -2.18% | 4.37 | 4.55 | 418813 | 18753.11 | 6.73% |
| 2024-05-08 | 4.39 | 4.58 | 0.06 | 1.33% | 4.33 | 4.64 | 632921 | 28329.62 | 10.16% |
| 2024-05-07 | 4.33 | 4.52 | 0.20 | 4.63% | 4.27 | 4.53 | 755105 | 33367.14 | 12.13% |
| 2024-05-06 | 4.46 | 4.32 | 0.08 | 1.89% | 4.23 | 4.60 | 825296 | 35922.41 | 13.25% |
| 2024-04-30 | 3.83 | 4.24 | 0.39 | 10.13% | 3.83 | 4.24 | 444064 | 18452.96 | 7.13% |
| 2024-04-29 | 3.70 | 3.85 | 0.14 | 3.77% | 3.68 | 3.85 | 93377 | 3553.12 | 1.50% |
| 2024-04-26 | 3.72 | 3.71 | 0.02 | 0.54% | 3.65 | 3.74 | 57716 | 2128.94 | 0.93% |
| 2024-04-25 | 3.63 | 3.69 | 0.05 | 1.37% | 3.61 | 3.75 | 78737 | 2915.66 | 1.26% |
| 2024-04-24 | 3.62 | 3.64 | 0.04 | 1.11% | 3.60 | 3.66 | 68261 | 2476.31 | 1.09% |
| 2024-04-23 | 3.52 | 3.60 | 0.08 | 2.27% | 3.50 | 3.65 | 81310 | 2910.59 | 1.30% |
| 2024-04-22 | 3.53 | 3.52 | -0.01 | -0.28% | 3.44 | 3.60 | 73633 | 2594.84 | 1.18% |
| 2024-04-19 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.61 | 68808 | 2439.93 | 1.10% |
| 2024-04-18 | 3.57 | 3.56 | -0.03 | -0.84% | 3.55 | 3.64 | 94634 | 3403.76 | 1.52% |
| 2024-04-17 | 3.35 | 3.59 | 0.21 | 6.21% | 3.35 | 3.63 | 148902 | 5289.20 | 2.39% |
| 2024-04-16 | 3.75 | 3.38 | -0.38 | -10.11% | 3.38 | 3.75 | 166888 | 5780.99 | 2.68% |
| 2024-04-15 | 3.90 | 3.76 | -0.19 | -4.81% | 3.67 | 3.95 | 142485 | 5385.00 | 2.28% |
| 2024-04-12 | 3.97 | 3.95 | -0.03 | -0.75% | 3.94 | 4.02 | 82682 | 3290.15 | 1.33% |
| 2024-04-11 | 3.99 | 3.98 | -0.02 | -0.50% | 3.93 | 4.05 | 73740 | 2956.89 | 1.18% |
| 2024-04-10 | 4.10 | 4.00 | -0.10 | -2.44% | 3.96 | 4.10 | 133669 | 5361.39 | 2.14% |
| 2024-04-09 | 3.98 | 4.10 | 0.12 | 3.02% | 3.97 | 4.11 | 167529 | 6791.27 | 2.69% |
| 2024-04-08 | 4.14 | 3.98 | -0.20 | -4.78% | 3.97 | 4.19 | 220341 | 8878.76 | 3.53% |
| 2024-04-03 | 4.33 | 4.18 | -0.27 | -6.07% | 4.15 | 4.33 | 399509 | 16828.05 | 6.41% |
| 2024-04-02 | 4.25 | 4.45 | 0.21 | 4.95% | 4.15 | 4.45 | 349700 | 15012.83 | 5.61% |
| 2024-04-01 | 4.15 | 4.24 | 0.11 | 2.66% | 4.14 | 4.38 | 249251 | 10544.43 | 4.00% |
| 2024-03-29 | 4.14 | 4.13 | -0.02 | -0.48% | 4.08 | 4.17 | 105950 | 4355.02 | 1.70% |
| 2024-03-28 | 4.00 | 4.15 | 0.16 | 4.01% | 3.98 | 4.19 | 180127 | 7376.76 | 2.89% |
| 2024-03-27 | 4.07 | 3.99 | -0.08 | -1.97% | 3.97 | 4.14 | 103093 | 4198.02 | 1.65% |
| 2024-03-26 | 4.00 | 4.07 | 0.07 | 1.75% | 3.97 | 4.09 | 93731 | 3777.81 | 1.50% |
| 2024-03-25 | 4.09 | 4.00 | -0.11 | -2.68% | 4.00 | 4.12 | 85032 | 3451.78 | 1.36% |
| 2024-03-22 | 4.21 | 4.11 | -0.08 | -1.91% | 4.07 | 4.21 | 110747 | 4567.53 | 1.78% |
| 2024-03-21 | 4.25 | 4.19 | 0.00 | 0.00% | 4.14 | 4.27 | 85103 | 3566.98 | 1.36% |
| 2024-03-20 | 4.15 | 4.19 | 0.05 | 1.21% | 4.12 | 4.21 | 80555 | 3357.46 | 1.29% |
| 2024-03-19 | 4.15 | 4.14 | 0.01 | 0.24% | 4.11 | 4.20 | 94203 | 3909.24 | 1.51% |
| 2024-03-18 | 4.07 | 4.13 | 0.07 | 1.72% | 4.02 | 4.13 | 102419 | 4187.16 | 1.64% |
| 2024-03-15 | 4.00 | 4.06 | 0.04 | 1.00% | 3.95 | 4.08 | 75078 | 3032.68 | 1.20% |
| 2024-03-14 | 4.07 | 4.02 | 0.00 | 0.00% | 3.98 | 4.15 | 107739 | 4367.53 | 1.73% |
| 2024-03-13 | 4.00 | 4.02 | 0.01 | 0.25% | 3.96 | 4.04 | 106088 | 4240.67 | 1.70% |
| 2024-03-12 | 3.94 | 4.01 | 0.11 | 2.82% | 3.94 | 4.05 | 135775 | 5427.75 | 2.18% |
| 2024-03-11 | 3.83 | 3.90 | 0.07 | 1.83% | 3.81 | 3.90 | 84199 | 3253.86 | 1.35% |
| 2024-03-08 | 3.80 | 3.83 | 0.00 | 0.00% | 3.78 | 3.89 | 96747 | 3705.29 | 1.55% |
| 2024-03-07 | 3.82 | 3.83 | 0.01 | 0.26% | 3.82 | 3.92 | 107636 | 4156.00 | 1.73% |
| 2024-03-06 | 3.84 | 3.82 | 0.01 | 0.26% | 3.77 | 3.86 | 62704 | 2394.94 | 1.01% |
| 2024-03-05 | 3.90 | 3.81 | -0.11 | -2.81% | 3.80 | 3.91 | 93236 | 3582.06 | 1.50% |
| 2024-03-04 | 3.85 | 3.92 | 0.07 | 1.82% | 3.82 | 3.94 | 126503 | 4928.72 | 2.03% |
| 2024-03-01 | 3.84 | 3.85 | 0.01 | 0.26% | 3.79 | 3.87 | 99438 | 3805.35 | 1.59% |
| 2024-02-29 | 3.70 | 3.84 | 0.12 | 3.23% | 3.63 | 3.84 | 174551 | 6597.65 | 2.80% |
| 2024-02-28 | 4.04 | 3.72 | -0.32 | -7.92% | 3.71 | 4.13 | 236118 | 9303.58 | 3.79% |
| 2024-02-27 | 3.98 | 4.04 | 0.06 | 1.51% | 3.88 | 4.04 | 107000 | 4263.33 | 1.72% |
| 2024-02-26 | 3.85 | 3.98 | 0.13 | 3.38% | 3.85 | 4.06 | 163095 | 6448.73 | 2.62% |
| 2024-02-23 | 3.73 | 3.85 | 0.11 | 2.94% | 3.73 | 3.87 | 128405 | 4868.74 | 2.06% |
| 2024-02-22 | 3.63 | 3.74 | 0.08 | 2.19% | 3.63 | 3.74 | 113570 | 4197.18 | 1.82% |
| 2024-02-21 | 3.55 | 3.66 | 0.06 | 1.67% | 3.54 | 3.77 | 157582 | 5789.85 | 2.53% |
| 2024-02-20 | 3.55 | 3.60 | 0.08 | 2.27% | 3.47 | 3.65 | 113681 | 4073.48 | 1.82% |
| 2024-02-19 | 3.41 | 3.52 | 0.15 | 4.45% | 3.41 | 3.57 | 223898 | 7846.07 | 3.59% |
| 2024-02-08 | 3.15 | 3.37 | 0.27 | 8.71% | 3.06 | 3.38 | 299190 | 9560.44 | 4.80% |
| 2024-02-07 | 3.27 | 3.10 | -0.17 | -5.20% | 3.04 | 3.33 | 301022 | 9410.58 | 4.83% |
| 2024-02-06 | 3.17 | 3.27 | -0.05 | -1.51% | 3.02 | 3.40 | 222185 | 7057.46 | 3.56% |
| 2024-02-05 | 3.63 | 3.32 | -0.37 | -10.03% | 3.32 | 3.65 | 155972 | 5274.53 | 2.50% |
| 2024-02-02 | 3.94 | 3.69 | -0.23 | -5.87% | 3.53 | 4.01 | 161960 | 6073.26 | 2.60% |
| 2024-02-01 | 3.99 | 3.92 | -0.13 | -3.21% | 3.89 | 4.05 | 97394 | 3854.42 | 1.56% |
| 2024-01-31 | 4.25 | 4.05 | -0.24 | -5.59% | 4.02 | 4.28 | 118348 | 4892.06 | 1.90% |