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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.40 | 4.31 | -0.16 | -3.58% | 4.30 | 4.47 | 83105 | 3618.99 | 1.82% |
| 2024-05-10 | 4.47 | 4.47 | 0.00 | 0.00% | 4.38 | 4.50 | 102105 | 4530.19 | 2.24% |
| 2024-05-09 | 4.31 | 4.47 | 0.13 | 3.00% | 4.31 | 4.53 | 91262 | 4064.42 | 2.00% |
| 2024-05-08 | 4.34 | 4.34 | -0.03 | -0.69% | 4.31 | 4.39 | 60202 | 2614.18 | 1.32% |
| 2024-05-07 | 4.32 | 4.37 | 0.03 | 0.69% | 4.30 | 4.41 | 85401 | 3715.31 | 1.87% |
| 2024-05-06 | 4.20 | 4.34 | 0.20 | 4.83% | 4.20 | 4.41 | 109194 | 4697.77 | 2.39% |
| 2024-04-30 | 4.15 | 4.14 | -0.03 | -0.72% | 4.08 | 4.22 | 78305 | 3241.31 | 1.72% |
| 2024-04-29 | 3.99 | 4.17 | 0.18 | 4.51% | 3.99 | 4.17 | 92026 | 3783.02 | 2.02% |
| 2024-04-26 | 4.02 | 3.99 | -0.02 | -0.50% | 3.93 | 4.03 | 65457 | 2606.97 | 1.43% |
| 2024-04-25 | 3.95 | 4.01 | 0.06 | 1.52% | 3.90 | 4.08 | 61336 | 2459.25 | 1.34% |
| 2024-04-24 | 3.89 | 3.95 | 0.07 | 1.80% | 3.85 | 3.95 | 58971 | 2308.36 | 1.29% |
| 2024-04-23 | 3.82 | 3.88 | 0.07 | 1.84% | 3.82 | 3.91 | 59386 | 2296.69 | 1.30% |
| 2024-04-22 | 3.91 | 3.81 | -0.12 | -3.05% | 3.75 | 3.92 | 90597 | 3474.36 | 1.99% |
| 2024-04-19 | 3.93 | 3.93 | -0.08 | -2.00% | 3.90 | 4.07 | 104561 | 4160.21 | 2.29% |
| 2024-04-18 | 4.10 | 4.01 | -0.13 | -3.14% | 3.99 | 4.28 | 162761 | 6601.40 | 3.57% |
| 2024-04-17 | 3.85 | 4.14 | 0.34 | 8.95% | 3.85 | 4.18 | 231731 | 9484.62 | 5.08% |
| 2024-04-16 | 4.00 | 3.80 | -0.31 | -7.54% | 3.72 | 4.01 | 229381 | 8833.12 | 5.03% |
| 2024-04-15 | 4.44 | 4.11 | -0.46 | -10.07% | 4.11 | 4.44 | 257136 | 10818.71 | 5.63% |
| 2024-04-12 | 4.52 | 4.57 | -0.08 | -1.72% | 4.43 | 4.66 | 292886 | 13239.01 | 6.42% |
| 2024-04-11 | 4.82 | 4.65 | -0.10 | -2.11% | 4.65 | 4.98 | 336700 | 15939.21 | 7.38% |
| 2024-04-10 | 4.93 | 4.75 | -0.49 | -9.35% | 4.72 | 5.02 | 615802 | 29747.78 | 13.49% |
| 2024-04-09 | 6.03 | 5.24 | -0.37 | -6.60% | 5.20 | 6.17 | 806144 | 47208.97 | 17.67% |
| 2024-04-08 | 5.20 | 5.61 | 0.51 | 10.00% | 5.00 | 5.61 | 442403 | 23907.60 | 9.69% |
| 2024-04-03 | 4.61 | 5.10 | 0.46 | 9.91% | 4.50 | 5.10 | 254529 | 12453.88 | 5.58% |
| 2024-04-02 | 4.66 | 4.64 | -0.02 | -0.43% | 4.57 | 4.74 | 97360 | 4532.26 | 2.13% |
| 2024-04-01 | 4.58 | 4.66 | 0.08 | 1.75% | 4.57 | 4.68 | 48553 | 2255.41 | 1.06% |
| 2024-03-29 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.59 | 69840 | 3181.08 | 1.53% |
| 2024-03-28 | 4.47 | 4.52 | 0.06 | 1.35% | 4.41 | 4.58 | 57295 | 2574.34 | 1.26% |
| 2024-03-27 | 4.50 | 4.46 | -0.05 | -1.11% | 4.40 | 4.55 | 49338 | 2210.12 | 1.08% |
| 2024-03-26 | 4.52 | 4.51 | -0.02 | -0.44% | 4.45 | 4.58 | 44514 | 2010.06 | 0.98% |
| 2024-03-25 | 4.60 | 4.53 | -0.08 | -1.74% | 4.50 | 4.66 | 47431 | 2183.24 | 1.04% |
| 2024-03-22 | 4.70 | 4.61 | -0.10 | -2.12% | 4.57 | 4.72 | 64549 | 2983.40 | 1.41% |
| 2024-03-21 | 4.72 | 4.71 | 0.00 | 0.00% | 4.63 | 4.80 | 51868 | 2435.72 | 1.14% |
| 2024-03-20 | 4.70 | 4.71 | 0.01 | 0.21% | 4.65 | 4.75 | 63623 | 2987.48 | 1.39% |
| 2024-03-19 | 4.56 | 4.70 | 0.14 | 3.07% | 4.56 | 4.75 | 107053 | 5015.46 | 2.35% |
| 2024-03-18 | 4.53 | 4.56 | 0.05 | 1.11% | 4.51 | 4.59 | 55610 | 2523.61 | 1.22% |
| 2024-03-15 | 4.38 | 4.51 | 0.13 | 2.97% | 4.33 | 4.51 | 61442 | 2728.49 | 1.35% |
| 2024-03-14 | 4.38 | 4.38 | 0.01 | 0.23% | 4.30 | 4.45 | 56502 | 2479.00 | 1.24% |
| 2024-03-13 | 4.37 | 4.37 | -0.01 | -0.23% | 4.30 | 4.41 | 39510 | 1719.67 | 0.87% |
| 2024-03-12 | 4.29 | 4.38 | 0.09 | 2.10% | 4.24 | 4.38 | 61541 | 2649.43 | 1.35% |
| 2024-03-11 | 4.19 | 4.29 | 0.10 | 2.39% | 4.17 | 4.39 | 62552 | 2672.03 | 1.37% |
| 2024-03-08 | 4.10 | 4.19 | 0.11 | 2.70% | 4.06 | 4.19 | 61020 | 2518.95 | 1.34% |
| 2024-03-07 | 4.14 | 4.08 | -0.06 | -1.45% | 4.07 | 4.20 | 39842 | 1647.68 | 0.87% |
| 2024-03-06 | 4.06 | 4.14 | 0.07 | 1.72% | 4.02 | 4.20 | 46217 | 1899.42 | 1.01% |
| 2024-03-05 | 4.21 | 4.07 | -0.13 | -3.10% | 4.07 | 4.21 | 46677 | 1920.82 | 1.02% |
| 2024-03-04 | 4.24 | 4.20 | -0.02 | -0.47% | 4.13 | 4.33 | 57373 | 2412.60 | 1.26% |
| 2024-03-01 | 4.27 | 4.22 | -0.03 | -0.71% | 4.15 | 4.32 | 61769 | 2608.11 | 1.35% |
| 2024-02-29 | 4.02 | 4.25 | 0.17 | 4.17% | 4.00 | 4.27 | 96892 | 4050.77 | 2.12% |
| 2024-02-28 | 4.59 | 4.08 | -0.44 | -9.73% | 4.07 | 4.66 | 148773 | 6439.30 | 3.26% |
| 2024-02-27 | 4.40 | 4.52 | 0.09 | 2.03% | 4.40 | 4.52 | 76331 | 3410.76 | 1.67% |
| 2024-02-26 | 4.39 | 4.43 | 0.10 | 2.31% | 4.30 | 4.55 | 88529 | 3909.76 | 1.94% |
| 2024-02-23 | 4.12 | 4.33 | 0.23 | 5.61% | 4.11 | 4.34 | 94685 | 4001.20 | 2.07% |
| 2024-02-22 | 4.01 | 4.10 | 0.15 | 3.80% | 3.99 | 4.14 | 71338 | 2903.07 | 1.56% |
| 2024-02-21 | 3.83 | 3.95 | 0.10 | 2.60% | 3.81 | 4.10 | 103510 | 4123.19 | 2.27% |
| 2024-02-20 | 3.81 | 3.85 | 0.04 | 1.05% | 3.71 | 3.88 | 74040 | 2824.79 | 1.62% |
| 2024-02-19 | 3.78 | 3.81 | 0.11 | 2.97% | 3.67 | 3.90 | 125575 | 4768.91 | 2.75% |
| 2024-02-08 | 3.43 | 3.70 | 0.27 | 7.87% | 3.12 | 3.73 | 167184 | 5654.82 | 3.66% |
| 2024-02-07 | 3.78 | 3.43 | -0.38 | -9.97% | 3.43 | 3.78 | 144919 | 5016.02 | 3.18% |
| 2024-02-06 | 3.66 | 3.81 | -0.11 | -2.81% | 3.53 | 3.89 | 154767 | 5612.73 | 3.39% |
| 2024-02-05 | 4.32 | 3.92 | -0.44 | -10.09% | 3.92 | 4.32 | 81641 | 3246.07 | 1.79% |