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 | 4.44 | 4.39 | -0.07 | -1.57% | 4.37 | 4.44 | 70427 | 3096.59 | 0.96% |
| 2024-05-07 | 4.48 | 4.46 | 0.00 | 0.00% | 4.40 | 4.51 | 95576 | 4255.20 | 1.30% |
| 2024-05-06 | 4.44 | 4.46 | 0.09 | 2.06% | 4.39 | 4.52 | 106434 | 4761.06 | 1.45% |
| 2024-04-30 | 4.48 | 4.37 | -0.08 | -1.80% | 4.33 | 4.49 | 108191 | 4755.86 | 1.48% |
| 2024-04-29 | 4.41 | 4.45 | 0.04 | 0.91% | 4.37 | 4.47 | 139279 | 6168.73 | 1.90% |
| 2024-04-26 | 4.27 | 4.41 | 0.09 | 2.08% | 4.23 | 4.45 | 129616 | 5689.21 | 1.77% |
| 2024-04-25 | 4.33 | 4.32 | 0.02 | 0.47% | 4.29 | 4.40 | 102067 | 4429.81 | 1.39% |
| 2024-04-24 | 4.22 | 4.30 | 0.13 | 3.12% | 4.18 | 4.32 | 112679 | 4805.41 | 1.54% |
| 2024-04-23 | 4.16 | 4.17 | 0.05 | 1.21% | 4.14 | 4.26 | 95353 | 4004.39 | 1.30% |
| 2024-04-22 | 4.18 | 4.12 | -0.06 | -1.44% | 4.06 | 4.25 | 82501 | 3425.11 | 1.13% |
| 2024-04-19 | 4.16 | 4.18 | -0.03 | -0.71% | 4.16 | 4.25 | 85415 | 3579.59 | 1.16% |
| 2024-04-18 | 4.28 | 4.21 | -0.02 | -0.47% | 4.15 | 4.35 | 130622 | 5551.00 | 1.78% |
| 2024-04-17 | 3.90 | 4.23 | 0.37 | 9.59% | 3.90 | 4.23 | 173500 | 7159.86 | 2.37% |
| 2024-04-16 | 4.21 | 3.86 | -0.42 | -9.81% | 3.85 | 4.24 | 203642 | 8069.17 | 2.78% |
| 2024-04-15 | 4.46 | 4.28 | -0.24 | -5.31% | 4.08 | 4.46 | 216770 | 9248.92 | 2.96% |
| 2024-04-12 | 4.58 | 4.52 | -0.04 | -0.88% | 4.50 | 4.69 | 170375 | 7850.41 | 2.32% |
| 2024-04-11 | 4.36 | 4.56 | 0.14 | 3.17% | 4.32 | 4.75 | 201854 | 9207.98 | 2.75% |
| 2024-04-10 | 4.52 | 4.42 | -0.08 | -1.78% | 4.35 | 4.52 | 116003 | 5127.50 | 1.58% |
| 2024-04-09 | 4.56 | 4.50 | -0.06 | -1.32% | 4.46 | 4.56 | 124964 | 5615.77 | 1.70% |
| 2024-04-08 | 4.54 | 4.56 | 0.03 | 0.66% | 4.51 | 4.65 | 161783 | 7424.19 | 2.21% |
| 2024-04-03 | 4.59 | 4.53 | -0.06 | -1.31% | 4.47 | 4.60 | 109045 | 4934.32 | 1.49% |
| 2024-04-02 | 4.62 | 4.59 | -0.05 | -1.08% | 4.56 | 4.69 | 136232 | 6274.06 | 1.86% |
| 2024-04-01 | 4.52 | 4.64 | 0.12 | 2.65% | 4.52 | 4.68 | 184704 | 8543.07 | 2.52% |
| 2024-03-29 | 4.52 | 4.52 | -0.09 | -1.95% | 4.45 | 4.58 | 138006 | 6232.56 | 1.88% |
| 2024-03-28 | 4.40 | 4.61 | 0.20 | 4.54% | 4.40 | 4.70 | 181519 | 8238.91 | 2.48% |
| 2024-03-27 | 4.65 | 4.41 | -0.25 | -5.36% | 4.40 | 4.66 | 149590 | 6758.08 | 2.04% |
| 2024-03-26 | 4.54 | 4.66 | 0.11 | 2.42% | 4.54 | 4.69 | 185838 | 8556.02 | 2.53% |
| 2024-03-25 | 4.62 | 4.55 | -0.14 | -2.99% | 4.54 | 4.70 | 153453 | 7114.25 | 2.09% |
| 2024-03-22 | 4.78 | 4.69 | -0.12 | -2.49% | 4.66 | 4.79 | 198171 | 9332.60 | 2.70% |
| 2024-03-21 | 4.82 | 4.81 | -0.02 | -0.41% | 4.78 | 4.87 | 233090 | 11246.71 | 3.18% |
| 2024-03-20 | 4.75 | 4.83 | 0.07 | 1.47% | 4.74 | 4.89 | 246324 | 11875.71 | 3.36% |
| 2024-03-19 | 4.81 | 4.76 | -0.08 | -1.65% | 4.73 | 4.89 | 255947 | 12270.20 | 3.49% |
| 2024-03-18 | 4.74 | 4.84 | 0.16 | 3.42% | 4.69 | 4.89 | 384096 | 18485.50 | 5.24% |
| 2024-03-15 | 4.60 | 4.68 | 0.03 | 0.65% | 4.55 | 4.71 | 237203 | 11021.25 | 3.23% |
| 2024-03-14 | 4.67 | 4.65 | 0.02 | 0.43% | 4.56 | 4.72 | 289388 | 13416.66 | 3.95% |
| 2024-03-13 | 4.61 | 4.63 | -0.02 | -0.43% | 4.58 | 4.83 | 402783 | 18929.35 | 5.49% |
| 2024-03-12 | 4.60 | 4.65 | 0.00 | 0.00% | 4.53 | 4.86 | 473740 | 22141.43 | 6.46% |
| 2024-03-11 | 4.39 | 4.65 | 0.28 | 6.41% | 4.36 | 4.69 | 532674 | 24339.24 | 7.26% |
| 2024-03-08 | 4.39 | 4.37 | -0.01 | -0.23% | 4.31 | 4.44 | 220394 | 9604.17 | 3.01% |
| 2024-03-07 | 4.51 | 4.38 | -0.15 | -3.31% | 4.37 | 4.61 | 396769 | 17794.41 | 5.41% |
| 2024-03-06 | 4.64 | 4.53 | -0.12 | -2.58% | 4.47 | 4.79 | 618507 | 28345.84 | 8.43% |
| 2024-03-05 | 4.20 | 4.65 | 0.42 | 9.93% | 4.13 | 4.65 | 348275 | 15681.73 | 4.75% |
| 2024-03-04 | 4.31 | 4.23 | -0.08 | -1.86% | 4.17 | 4.34 | 128996 | 5466.00 | 1.76% |
| 2024-03-01 | 4.34 | 4.31 | 0.03 | 0.70% | 4.21 | 4.39 | 150833 | 6477.15 | 2.06% |
| 2024-02-29 | 3.99 | 4.28 | 0.23 | 5.68% | 3.97 | 4.28 | 214068 | 8938.03 | 2.92% |
| 2024-02-28 | 4.40 | 4.05 | -0.38 | -8.58% | 4.02 | 4.44 | 359867 | 15363.72 | 4.91% |
| 2024-02-27 | 4.20 | 4.43 | 0.24 | 5.73% | 4.15 | 4.43 | 276119 | 11983.18 | 3.77% |
| 2024-02-26 | 4.10 | 4.19 | 0.11 | 2.70% | 4.10 | 4.28 | 233627 | 9796.48 | 3.19% |
| 2024-02-23 | 3.94 | 4.08 | 0.14 | 3.55% | 3.93 | 4.10 | 223052 | 8986.10 | 3.04% |
| 2024-02-22 | 3.88 | 3.94 | 0.04 | 1.03% | 3.81 | 3.94 | 167400 | 6526.47 | 2.28% |
| 2024-02-21 | 3.73 | 3.90 | 0.17 | 4.56% | 3.66 | 4.00 | 282200 | 10987.63 | 3.85% |
| 2024-02-20 | 3.70 | 3.73 | 0.05 | 1.36% | 3.61 | 3.75 | 129408 | 4769.71 | 1.76% |
| 2024-02-19 | 3.57 | 3.68 | 0.14 | 3.95% | 3.57 | 3.74 | 215191 | 7913.55 | 2.93% |
| 2024-02-08 | 3.35 | 3.54 | 0.21 | 6.31% | 3.24 | 3.54 | 241111 | 8210.66 | 3.29% |
| 2024-02-07 | 3.43 | 3.33 | -0.11 | -3.20% | 3.31 | 3.55 | 262505 | 8968.13 | 3.58% |
| 2024-02-06 | 3.25 | 3.44 | 0.04 | 1.18% | 3.14 | 3.55 | 248864 | 8273.86 | 3.39% |
| 2024-02-05 | 3.80 | 3.40 | -0.38 | -10.05% | 3.40 | 3.81 | 220426 | 7714.81 | 3.01% |
| 2024-02-02 | 4.03 | 3.78 | -0.18 | -4.55% | 3.61 | 4.09 | 157624 | 6087.45 | 2.15% |
| 2024-02-01 | 4.04 | 3.96 | -0.13 | -3.18% | 3.93 | 4.10 | 121749 | 4889.71 | 1.66% |
| 2024-01-31 | 4.37 | 4.09 | -0.27 | -6.19% | 4.07 | 4.39 | 142702 | 5982.30 | 1.95% |
| 2024-01-30 | 4.50 | 4.36 | -0.15 | -3.33% | 4.35 | 4.54 | 78516 | 3492.74 | 1.07% |