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 | 3.90 | 3.90 | -0.20 | -4.88% | 3.90 | 3.90 | 7315 | 285.29 | 0.06% |
| 2024-05-07 | 4.10 | 4.10 | -0.22 | -5.09% | 4.10 | 4.10 | 3701 | 151.74 | 0.03% |
| 2024-05-06 | 4.32 | 4.32 | -0.23 | -5.05% | 4.32 | 4.32 | 9344 | 403.66 | 0.08% |
| 2024-04-29 | 4.39 | 4.55 | 0.22 | 5.08% | 4.37 | 4.62 | 281639 | 12660.45 | 2.49% |
| 2024-04-26 | 4.18 | 4.33 | 0.15 | 3.59% | 4.16 | 4.36 | 233777 | 10038.49 | 2.07% |
| 2024-04-25 | 4.21 | 4.18 | -0.04 | -0.95% | 4.16 | 4.26 | 166379 | 7002.05 | 1.47% |
| 2024-04-24 | 4.09 | 4.22 | 0.13 | 3.18% | 4.09 | 4.24 | 201959 | 8455.20 | 1.78% |
| 2024-04-23 | 4.07 | 4.09 | 0.04 | 0.99% | 4.06 | 4.14 | 141519 | 5796.43 | 1.25% |
| 2024-04-22 | 4.01 | 4.05 | -0.03 | -0.74% | 3.95 | 4.12 | 164898 | 6664.73 | 1.46% |
| 2024-04-19 | 4.20 | 4.08 | -0.13 | -3.09% | 4.03 | 4.20 | 232381 | 9544.32 | 2.05% |
| 2024-04-18 | 4.20 | 4.21 | -0.01 | -0.24% | 4.13 | 4.30 | 245819 | 10384.51 | 2.17% |
| 2024-04-17 | 3.93 | 4.22 | 0.25 | 6.30% | 3.92 | 4.23 | 334585 | 13915.78 | 2.96% |
| 2024-04-16 | 4.35 | 3.97 | -0.43 | -9.77% | 3.96 | 4.43 | 428435 | 17600.97 | 3.79% |
| 2024-04-15 | 4.62 | 4.40 | -0.22 | -4.76% | 4.29 | 4.63 | 333308 | 14751.02 | 2.95% |
| 2024-04-12 | 4.69 | 4.62 | -0.07 | -1.49% | 4.60 | 4.76 | 183182 | 8562.15 | 1.62% |
| 2024-04-11 | 4.69 | 4.69 | 0.00 | 0.00% | 4.67 | 4.79 | 166507 | 7899.32 | 1.47% |
| 2024-04-10 | 4.89 | 4.69 | -0.21 | -4.29% | 4.64 | 4.89 | 309081 | 14595.65 | 2.73% |
| 2024-04-09 | 5.00 | 4.90 | -0.14 | -2.78% | 4.86 | 5.02 | 295131 | 14502.66 | 2.61% |
| 2024-04-08 | 4.92 | 5.04 | 0.09 | 1.82% | 4.85 | 5.18 | 360423 | 18174.55 | 3.18% |
| 2024-04-03 | 5.11 | 4.95 | -0.15 | -2.94% | 4.90 | 5.12 | 282632 | 14050.26 | 2.50% |
| 2024-04-02 | 5.22 | 5.10 | -0.12 | -2.30% | 5.06 | 5.23 | 271932 | 13913.54 | 2.40% |
| 2024-04-01 | 5.19 | 5.22 | 0.02 | 0.38% | 5.15 | 5.26 | 334061 | 17370.10 | 2.95% |
| 2024-03-29 | 5.13 | 5.20 | 0.06 | 1.17% | 5.01 | 5.21 | 358084 | 18290.36 | 3.16% |
| 2024-03-28 | 4.96 | 5.14 | 0.18 | 3.63% | 4.94 | 5.24 | 479828 | 24570.71 | 4.24% |
| 2024-03-27 | 5.17 | 4.96 | -0.22 | -4.25% | 4.91 | 5.36 | 579036 | 29246.22 | 5.12% |
| 2024-03-26 | 5.28 | 5.18 | -0.16 | -3.00% | 5.11 | 5.38 | 520177 | 27190.65 | 4.60% |
| 2024-03-25 | 5.39 | 5.34 | -0.12 | -2.20% | 5.30 | 5.60 | 718643 | 39285.46 | 6.35% |
| 2024-03-22 | 5.37 | 5.46 | 0.07 | 1.30% | 5.35 | 5.57 | 816492 | 44536.39 | 7.21% |
| 2024-03-21 | 5.37 | 5.39 | 0.03 | 0.56% | 5.30 | 5.42 | 454686 | 24415.26 | 4.02% |
| 2024-03-20 | 5.29 | 5.36 | 0.01 | 0.19% | 5.27 | 5.38 | 437092 | 23315.02 | 3.86% |
| 2024-03-19 | 5.28 | 5.35 | 0.06 | 1.13% | 5.25 | 5.45 | 657412 | 35278.14 | 5.81% |
| 2024-03-18 | 5.23 | 5.29 | 0.10 | 1.93% | 5.18 | 5.29 | 492680 | 25846.11 | 4.35% |
| 2024-03-15 | 5.15 | 5.19 | 0.02 | 0.39% | 5.05 | 5.20 | 343230 | 17621.31 | 3.03% |
| 2024-03-14 | 5.19 | 5.17 | -0.08 | -1.52% | 5.07 | 5.31 | 494649 | 25573.82 | 4.37% |
| 2024-03-13 | 5.19 | 5.25 | 0.06 | 1.16% | 5.16 | 5.34 | 781171 | 41093.41 | 6.90% |
| 2024-03-12 | 5.23 | 5.19 | -0.04 | -0.76% | 5.14 | 5.35 | 701168 | 36588.88 | 6.20% |
| 2024-03-11 | 5.23 | 5.23 | -0.03 | -0.57% | 5.01 | 5.23 | 1097132 | 56608.19 | 9.69% |
| 2024-03-08 | 4.76 | 5.26 | 0.48 | 10.04% | 4.72 | 5.26 | 914481 | 46578.22 | 8.08% |
| 2024-03-07 | 4.90 | 4.78 | -0.08 | -1.65% | 4.77 | 4.96 | 303057 | 14764.93 | 2.68% |
| 2024-03-06 | 4.84 | 4.86 | -0.03 | -0.61% | 4.78 | 4.94 | 291261 | 14136.97 | 2.57% |
| 2024-03-05 | 4.97 | 4.89 | -0.16 | -3.17% | 4.81 | 4.97 | 443906 | 21738.32 | 3.92% |
| 2024-03-04 | 4.96 | 5.05 | 0.09 | 1.81% | 4.83 | 5.08 | 400598 | 19835.79 | 3.54% |
| 2024-03-01 | 4.85 | 4.96 | 0.08 | 1.64% | 4.83 | 4.96 | 360452 | 17727.35 | 3.18% |
| 2024-02-29 | 4.59 | 4.88 | 0.26 | 5.63% | 4.55 | 4.88 | 436380 | 20859.74 | 3.86% |
| 2024-02-28 | 5.06 | 4.62 | -0.44 | -8.70% | 4.61 | 5.19 | 664514 | 32642.61 | 5.87% |
| 2024-02-27 | 4.83 | 5.06 | 0.22 | 4.55% | 4.77 | 5.06 | 431291 | 21304.93 | 3.81% |
| 2024-02-26 | 4.84 | 4.84 | 0.05 | 1.04% | 4.72 | 4.92 | 484674 | 23405.49 | 4.28% |
| 2024-02-23 | 4.64 | 4.79 | 0.19 | 4.13% | 4.61 | 4.80 | 508408 | 23992.91 | 4.49% |
| 2024-02-22 | 4.45 | 4.60 | 0.17 | 3.84% | 4.43 | 4.62 | 445256 | 20269.32 | 3.93% |
| 2024-02-21 | 4.38 | 4.43 | 0.01 | 0.23% | 4.34 | 4.58 | 436532 | 19554.42 | 3.86% |
| 2024-02-20 | 4.39 | 4.42 | 0.01 | 0.23% | 4.28 | 4.44 | 400721 | 17534.38 | 3.54% |
| 2024-02-19 | 4.30 | 4.41 | 0.12 | 2.80% | 4.30 | 4.53 | 588654 | 25987.70 | 5.20% |
| 2024-02-08 | 3.95 | 4.29 | 0.39 | 10.00% | 3.92 | 4.29 | 298394 | 12559.76 | 2.64% |
| 2024-02-07 | 3.80 | 3.90 | 0.13 | 3.45% | 3.75 | 3.98 | 492569 | 19158.92 | 4.35% |
| 2024-02-06 | 3.60 | 3.77 | 0.01 | 0.27% | 3.38 | 3.93 | 596631 | 21547.51 | 5.27% |
| 2024-02-05 | 4.14 | 3.76 | -0.42 | -10.05% | 3.76 | 4.15 | 435616 | 16638.21 | 3.85% |
| 2024-02-02 | 4.35 | 4.18 | -0.14 | -3.24% | 4.00 | 4.49 | 460236 | 19690.02 | 4.07% |
| 2024-02-01 | 4.20 | 4.32 | -0.18 | -4.00% | 4.10 | 4.41 | 537881 | 23034.84 | 4.75% |
| 2024-01-31 | 4.80 | 4.50 | -0.50 | -10.00% | 4.50 | 4.82 | 349372 | 15913.52 | 3.09% |
| 2024-01-30 | 5.18 | 5.00 | -0.22 | -4.21% | 5.00 | 5.26 | 203978 | 10444.62 | 1.80% |