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 | 4.47 | 4.53 | 0.01 | 0.22% | 4.43 | 4.62 | 438130 | 19819.15 | 3.32% |
| 2024-05-08 | 4.40 | 4.52 | 0.11 | 2.49% | 4.37 | 4.62 | 617310 | 27894.67 | 4.67% |
| 2024-05-07 | 4.44 | 4.41 | -0.03 | -0.68% | 4.36 | 4.47 | 256689 | 11290.12 | 1.94% |
| 2024-05-06 | 4.30 | 4.44 | 0.15 | 3.50% | 4.29 | 4.47 | 327651 | 14356.37 | 2.48% |
| 2024-04-30 | 4.40 | 4.29 | -0.05 | -1.15% | 4.25 | 4.44 | 284654 | 12306.04 | 2.16% |
| 2024-04-29 | 4.20 | 4.34 | 0.18 | 4.33% | 4.18 | 4.35 | 292783 | 12492.48 | 2.22% |
| 2024-04-26 | 4.01 | 4.16 | 0.12 | 2.97% | 4.00 | 4.16 | 287516 | 11782.12 | 2.18% |
| 2024-04-25 | 4.06 | 4.04 | 0.00 | 0.00% | 3.98 | 4.08 | 224995 | 9100.48 | 1.70% |
| 2024-04-24 | 3.95 | 4.04 | 0.11 | 2.80% | 3.94 | 4.07 | 280806 | 11271.20 | 2.13% |
| 2024-04-23 | 3.93 | 3.93 | -0.02 | -0.51% | 3.91 | 4.00 | 190068 | 7512.16 | 1.44% |
| 2024-04-22 | 4.08 | 3.95 | -0.14 | -3.42% | 3.93 | 4.09 | 292530 | 11688.85 | 2.21% |
| 2024-04-19 | 4.15 | 4.09 | -0.10 | -2.39% | 4.05 | 4.26 | 315408 | 13054.62 | 2.39% |
| 2024-04-18 | 4.34 | 4.19 | -0.14 | -3.23% | 4.18 | 4.39 | 404791 | 17254.99 | 3.06% |
| 2024-04-17 | 4.16 | 4.33 | 0.20 | 4.84% | 4.16 | 4.36 | 360411 | 15528.68 | 2.73% |
| 2024-04-16 | 4.43 | 4.13 | -0.37 | -8.22% | 4.09 | 4.56 | 514719 | 21790.57 | 3.90% |
| 2024-04-15 | 4.60 | 4.50 | -0.23 | -4.86% | 4.43 | 4.74 | 571377 | 26055.78 | 4.33% |
| 2024-04-12 | 4.80 | 4.73 | -0.11 | -2.27% | 4.70 | 5.00 | 600654 | 28884.95 | 4.55% |
| 2024-04-11 | 4.93 | 4.84 | -0.23 | -4.54% | 4.78 | 4.96 | 680054 | 33190.89 | 5.15% |
| 2024-04-10 | 4.90 | 5.07 | 0.11 | 2.22% | 4.86 | 5.27 | 1002522 | 51079.81 | 7.59% |
| 2024-04-09 | 5.07 | 4.96 | -0.10 | -1.98% | 4.88 | 5.43 | 1188562 | 60182.19 | 9.00% |
| 2024-04-08 | 4.60 | 5.06 | 0.46 | 10.00% | 4.53 | 5.06 | 1035733 | 50224.80 | 7.84% |
| 2024-04-03 | 4.69 | 4.60 | -0.11 | -2.34% | 4.52 | 4.69 | 430539 | 19747.49 | 3.26% |
| 2024-04-02 | 4.78 | 4.71 | -0.10 | -2.08% | 4.65 | 4.86 | 562784 | 26669.37 | 4.26% |
| 2024-04-01 | 4.83 | 4.81 | -0.02 | -0.41% | 4.75 | 4.92 | 588072 | 28326.57 | 4.45% |
| 2024-03-29 | 4.83 | 4.83 | -0.08 | -1.63% | 4.75 | 5.12 | 691408 | 33967.36 | 5.23% |
| 2024-03-28 | 4.73 | 4.91 | -0.26 | -5.03% | 4.65 | 5.02 | 1078372 | 52034.57 | 8.16% |
| 2024-03-27 | 5.23 | 5.17 | -0.57 | -9.93% | 5.17 | 5.40 | 793906 | 41446.47 | 6.01% |
| 2024-03-26 | 5.41 | 5.74 | 0.33 | 6.10% | 5.29 | 5.85 | 1695850 | 95326.68 | 12.84% |
| 2024-03-25 | 5.05 | 5.41 | 0.49 | 9.96% | 4.95 | 5.41 | 846049 | 45110.33 | 6.41% |
| 2024-03-22 | 4.73 | 4.92 | 0.23 | 4.90% | 4.72 | 5.15 | 1040422 | 51382.04 | 7.88% |
| 2024-03-21 | 4.74 | 4.69 | -0.03 | -0.64% | 4.64 | 4.76 | 414835 | 19481.25 | 3.14% |
| 2024-03-20 | 4.76 | 4.72 | -0.09 | -1.87% | 4.64 | 4.89 | 605724 | 28546.27 | 4.59% |
| 2024-03-19 | 4.96 | 4.81 | -0.03 | -0.62% | 4.77 | 5.11 | 1149750 | 56465.57 | 8.71% |
| 2024-03-18 | 4.40 | 4.84 | 0.44 | 10.00% | 4.40 | 4.84 | 696418 | 33267.55 | 5.27% |
| 2024-03-15 | 4.35 | 4.40 | 0.04 | 0.92% | 4.33 | 4.48 | 409729 | 18023.05 | 3.10% |
| 2024-03-14 | 4.51 | 4.36 | -0.27 | -5.83% | 4.28 | 4.55 | 716100 | 31460.12 | 5.42% |
| 2024-03-13 | 4.35 | 4.63 | 0.09 | 1.98% | 4.35 | 4.90 | 1037182 | 48653.68 | 7.85% |
| 2024-03-12 | 4.94 | 4.54 | 0.05 | 1.11% | 4.51 | 4.94 | 1366550 | 65285.14 | 10.35% |
| 2024-03-11 | 4.49 | 4.49 | 0.41 | 10.05% | 4.31 | 4.49 | 324246 | 14510.97 | 2.45% |
| 2024-03-08 | 3.90 | 4.08 | 0.24 | 6.25% | 3.83 | 4.18 | 621209 | 24914.90 | 4.70% |
| 2024-03-07 | 3.78 | 3.84 | 0.10 | 2.67% | 3.78 | 3.96 | 472276 | 18309.15 | 3.58% |
| 2024-03-06 | 3.69 | 3.74 | 0.08 | 2.19% | 3.68 | 3.84 | 284198 | 10672.99 | 2.15% |
| 2024-03-05 | 3.70 | 3.66 | -0.06 | -1.61% | 3.63 | 3.73 | 116806 | 4296.12 | 0.88% |
| 2024-03-04 | 3.73 | 3.72 | -0.02 | -0.53% | 3.62 | 3.76 | 191633 | 7064.63 | 1.45% |
| 2024-03-01 | 3.74 | 3.74 | 0.05 | 1.36% | 3.69 | 3.83 | 219638 | 8207.56 | 1.66% |
| 2024-02-29 | 3.52 | 3.69 | 0.12 | 3.36% | 3.52 | 3.69 | 235387 | 8544.75 | 1.78% |
| 2024-02-28 | 3.86 | 3.57 | -0.23 | -6.05% | 3.57 | 3.87 | 392258 | 14698.60 | 2.97% |
| 2024-02-27 | 3.73 | 3.80 | 0.02 | 0.53% | 3.68 | 3.80 | 269807 | 10139.63 | 2.04% |
| 2024-02-26 | 3.79 | 3.78 | -0.09 | -2.33% | 3.68 | 3.83 | 443411 | 16652.88 | 3.36% |
| 2024-02-23 | 3.52 | 3.87 | 0.35 | 9.94% | 3.50 | 3.87 | 272149 | 10005.25 | 2.06% |
| 2024-02-22 | 3.45 | 3.52 | 0.07 | 2.03% | 3.42 | 3.52 | 163871 | 5715.00 | 1.24% |
| 2024-02-21 | 3.40 | 3.45 | 0.04 | 1.17% | 3.35 | 3.55 | 201447 | 6991.46 | 1.53% |
| 2024-02-20 | 3.48 | 3.41 | -0.07 | -2.01% | 3.35 | 3.49 | 263420 | 8961.06 | 1.99% |
| 2024-02-19 | 3.20 | 3.48 | 0.32 | 10.13% | 3.20 | 3.48 | 336782 | 11528.25 | 2.55% |
| 2024-02-08 | 3.04 | 3.16 | 0.15 | 4.98% | 2.95 | 3.17 | 271091 | 8354.65 | 2.05% |
| 2024-02-07 | 3.18 | 3.01 | -0.17 | -5.35% | 2.97 | 3.23 | 312183 | 9488.12 | 2.36% |
| 2024-02-06 | 3.01 | 3.18 | -0.01 | -0.31% | 2.93 | 3.30 | 279760 | 8609.65 | 2.12% |
| 2024-02-05 | 3.51 | 3.19 | -0.35 | -9.89% | 3.19 | 3.53 | 268853 | 8780.56 | 2.04% |
| 2024-02-02 | 3.75 | 3.54 | -0.21 | -5.60% | 3.41 | 3.82 | 247170 | 8950.94 | 1.87% |
| 2024-02-01 | 3.79 | 3.75 | -0.14 | -3.60% | 3.72 | 3.89 | 217899 | 8283.04 | 1.65% |
| 2024-01-31 | 4.05 | 3.89 | -0.11 | -2.75% | 3.89 | 4.23 | 262312 | 10650.79 | 1.99% |