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 | 4.31 | 4.27 | -0.06 | -1.39% | 4.27 | 4.33 | 81387 | 3492.44 | 1.06% |
| 2024-05-07 | 4.29 | 4.33 | 0.04 | 0.93% | 4.27 | 4.33 | 95527 | 4110.42 | 1.24% |
| 2024-05-06 | 4.27 | 4.29 | 0.04 | 0.94% | 4.27 | 4.32 | 111114 | 4770.27 | 1.45% |
| 2024-04-30 | 4.26 | 4.25 | -0.01 | -0.23% | 4.20 | 4.30 | 117567 | 4983.94 | 1.53% |
| 2024-04-29 | 4.13 | 4.26 | 0.11 | 2.65% | 4.12 | 4.26 | 126945 | 5350.65 | 1.65% |
| 2024-04-26 | 4.08 | 4.15 | 0.14 | 3.49% | 4.03 | 4.16 | 159230 | 6554.49 | 2.07% |
| 2024-04-25 | 3.99 | 4.01 | 0.04 | 1.01% | 3.98 | 4.05 | 92882 | 3732.39 | 1.21% |
| 2024-04-24 | 3.91 | 3.97 | 0.08 | 2.06% | 3.90 | 3.97 | 70024 | 2763.04 | 0.91% |
| 2024-04-23 | 3.89 | 3.89 | 0.04 | 1.04% | 3.85 | 3.96 | 66725 | 2608.47 | 0.87% |
| 2024-04-22 | 3.89 | 3.85 | -0.04 | -1.03% | 3.82 | 3.92 | 56280 | 2172.57 | 0.73% |
| 2024-04-19 | 3.99 | 3.89 | -0.07 | -1.77% | 3.86 | 3.99 | 86417 | 3383.64 | 1.12% |
| 2024-04-18 | 3.94 | 3.96 | 0.03 | 0.76% | 3.90 | 4.03 | 116259 | 4615.40 | 1.51% |
| 2024-04-17 | 3.74 | 3.93 | 0.22 | 5.93% | 3.74 | 3.94 | 151001 | 5874.64 | 1.97% |
| 2024-04-16 | 4.01 | 3.71 | -0.30 | -7.48% | 3.70 | 4.01 | 182765 | 6971.32 | 2.38% |
| 2024-04-15 | 4.19 | 4.01 | -0.25 | -5.87% | 3.91 | 4.24 | 187588 | 7584.10 | 2.44% |
| 2024-04-12 | 4.36 | 4.26 | -0.11 | -2.52% | 4.25 | 4.39 | 99833 | 4301.62 | 1.30% |
| 2024-04-11 | 4.34 | 4.37 | 0.01 | 0.23% | 4.30 | 4.41 | 68992 | 3015.74 | 0.90% |
| 2024-04-10 | 4.48 | 4.36 | -0.13 | -2.90% | 4.32 | 4.48 | 111096 | 4875.68 | 1.45% |
| 2024-04-09 | 4.41 | 4.49 | 0.06 | 1.35% | 4.41 | 4.50 | 82932 | 3701.53 | 1.08% |
| 2024-04-08 | 4.48 | 4.43 | -0.07 | -1.56% | 4.41 | 4.57 | 118709 | 5305.42 | 1.55% |
| 2024-04-03 | 4.50 | 4.50 | 0.00 | 0.00% | 4.43 | 4.55 | 117086 | 5253.91 | 1.52% |
| 2024-04-02 | 4.50 | 4.50 | 0.01 | 0.22% | 4.44 | 4.52 | 122402 | 5491.05 | 1.59% |
| 2024-04-01 | 4.42 | 4.49 | 0.09 | 2.05% | 4.41 | 4.49 | 100396 | 4470.38 | 1.31% |
| 2024-03-29 | 4.35 | 4.40 | 0.04 | 0.92% | 4.35 | 4.42 | 87940 | 3854.24 | 1.14% |
| 2024-03-28 | 4.27 | 4.36 | 0.09 | 2.11% | 4.27 | 4.42 | 134792 | 5885.35 | 1.75% |
| 2024-03-27 | 4.45 | 4.27 | -0.19 | -4.26% | 4.26 | 4.46 | 139655 | 6072.28 | 1.82% |
| 2024-03-26 | 4.46 | 4.46 | 0.00 | 0.00% | 4.36 | 4.50 | 120106 | 5328.44 | 1.56% |
| 2024-03-25 | 4.59 | 4.46 | -0.13 | -2.83% | 4.46 | 4.61 | 119785 | 5444.75 | 1.56% |
| 2024-03-22 | 4.63 | 4.59 | -0.08 | -1.71% | 4.56 | 4.64 | 180134 | 8288.43 | 2.34% |
| 2024-03-21 | 4.61 | 4.67 | 0.06 | 1.30% | 4.61 | 4.78 | 256021 | 11961.70 | 3.33% |
| 2024-03-20 | 4.57 | 4.61 | 0.04 | 0.88% | 4.56 | 4.63 | 129610 | 5964.46 | 1.69% |
| 2024-03-19 | 4.59 | 4.57 | -0.05 | -1.08% | 4.56 | 4.66 | 159756 | 7354.07 | 2.08% |
| 2024-03-18 | 4.53 | 4.62 | 0.09 | 1.99% | 4.51 | 4.76 | 258627 | 11936.08 | 3.37% |
| 2024-03-15 | 4.47 | 4.53 | 0.06 | 1.34% | 4.45 | 4.53 | 108402 | 4872.01 | 1.41% |
| 2024-03-14 | 4.48 | 4.47 | -0.03 | -0.67% | 4.40 | 4.54 | 129382 | 5800.59 | 1.68% |
| 2024-03-13 | 4.54 | 4.50 | -0.04 | -0.88% | 4.46 | 4.57 | 119345 | 5371.00 | 1.55% |
| 2024-03-12 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.56 | 225656 | 10194.19 | 2.94% |
| 2024-03-11 | 4.36 | 4.50 | 0.10 | 2.27% | 4.36 | 4.58 | 205284 | 9167.68 | 2.67% |
| 2024-03-08 | 4.47 | 4.40 | -0.07 | -1.57% | 4.35 | 4.47 | 181669 | 7991.00 | 2.36% |
| 2024-03-07 | 4.39 | 4.47 | 0.11 | 2.52% | 4.31 | 4.58 | 312139 | 13902.38 | 4.06% |
| 2024-03-06 | 4.29 | 4.36 | 0.07 | 1.63% | 4.27 | 4.40 | 125202 | 5450.50 | 1.63% |
| 2024-03-05 | 4.39 | 4.29 | -0.12 | -2.72% | 4.28 | 4.39 | 154026 | 6658.09 | 2.00% |
| 2024-03-04 | 4.46 | 4.41 | -0.07 | -1.56% | 4.32 | 4.49 | 172214 | 7576.40 | 2.24% |
| 2024-03-01 | 4.51 | 4.48 | 0.01 | 0.22% | 4.43 | 4.53 | 166349 | 7447.98 | 2.17% |
| 2024-02-29 | 4.36 | 4.47 | 0.09 | 2.05% | 4.30 | 4.49 | 212617 | 9440.50 | 2.77% |
| 2024-02-28 | 4.63 | 4.38 | -0.21 | -4.58% | 4.34 | 4.83 | 409236 | 18896.75 | 5.33% |
| 2024-02-27 | 4.51 | 4.59 | 0.07 | 1.55% | 4.47 | 4.59 | 182661 | 8311.42 | 2.38% |
| 2024-02-26 | 4.50 | 4.52 | 0.01 | 0.22% | 4.46 | 4.60 | 226678 | 10258.68 | 2.95% |
| 2024-02-23 | 4.39 | 4.51 | 0.09 | 2.04% | 4.38 | 4.51 | 236796 | 10537.00 | 3.08% |
| 2024-02-22 | 4.31 | 4.42 | 0.07 | 1.61% | 4.31 | 4.42 | 178896 | 7845.50 | 2.33% |
| 2024-02-21 | 4.26 | 4.35 | 0.02 | 0.46% | 4.25 | 4.44 | 201771 | 8832.04 | 2.63% |
| 2024-02-20 | 4.28 | 4.33 | -0.03 | -0.69% | 4.23 | 4.42 | 185122 | 8028.64 | 2.41% |
| 2024-02-19 | 4.30 | 4.36 | 0.17 | 4.06% | 4.20 | 4.50 | 261846 | 11285.80 | 3.41% |
| 2024-02-08 | 3.91 | 4.19 | 0.28 | 7.16% | 3.91 | 4.20 | 231369 | 9474.63 | 3.01% |
| 2024-02-07 | 3.97 | 3.91 | -0.06 | -1.51% | 3.84 | 4.09 | 224940 | 8934.70 | 2.93% |
| 2024-02-06 | 3.53 | 3.97 | 0.23 | 6.15% | 3.46 | 4.04 | 268939 | 10248.52 | 3.50% |
| 2024-02-05 | 4.09 | 3.74 | -0.41 | -9.88% | 3.74 | 4.09 | 266781 | 10217.73 | 3.47% |
| 2024-02-02 | 4.40 | 4.15 | -0.20 | -4.60% | 3.98 | 4.48 | 295742 | 12462.48 | 3.85% |
| 2024-02-01 | 4.52 | 4.35 | -0.35 | -7.45% | 4.25 | 4.59 | 340147 | 15014.53 | 4.43% |
| 2024-01-31 | 5.21 | 4.70 | -0.52 | -9.96% | 4.70 | 5.30 | 523934 | 25803.07 | 6.82% |
| 2024-01-30 | 5.30 | 5.22 | -0.17 | -3.15% | 5.14 | 5.44 | 286406 | 15139.62 | 3.73% |
| 2024-01-29 | 5.51 | 5.39 | -0.17 | -3.06% | 5.33 | 5.65 | 429018 | 23351.16 | 5.58% |