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 | 4.27 | 4.38 | 0.07 | 1.62% | 4.27 | 4.44 | 194751 | 8538.31 | 1.39% |
| 2024-05-08 | 4.32 | 4.31 | -0.02 | -0.46% | 4.29 | 4.53 | 247898 | 10891.53 | 1.77% |
| 2024-05-07 | 4.30 | 4.33 | 0.04 | 0.93% | 4.25 | 4.34 | 135553 | 5839.65 | 0.97% |
| 2024-05-06 | 4.28 | 4.29 | 0.08 | 1.90% | 4.27 | 4.34 | 124272 | 5330.31 | 0.89% |
| 2024-04-30 | 4.24 | 4.21 | -0.06 | -1.41% | 4.18 | 4.27 | 143513 | 6046.79 | 1.03% |
| 2024-04-29 | 4.21 | 4.27 | 0.09 | 2.15% | 4.18 | 4.29 | 205579 | 8727.18 | 1.47% |
| 2024-04-26 | 4.06 | 4.18 | 0.21 | 5.29% | 4.06 | 4.35 | 413483 | 17453.00 | 2.95% |
| 2024-04-25 | 3.94 | 3.97 | 0.03 | 0.76% | 3.92 | 4.04 | 111469 | 4447.66 | 0.80% |
| 2024-04-24 | 3.87 | 3.94 | 0.07 | 1.81% | 3.83 | 3.98 | 107327 | 4209.81 | 0.77% |
| 2024-04-23 | 3.87 | 3.87 | 0.00 | 0.00% | 3.85 | 3.92 | 70471 | 2734.46 | 0.50% |
| 2024-04-22 | 3.80 | 3.87 | 0.02 | 0.52% | 3.76 | 3.94 | 103146 | 3981.76 | 0.74% |
| 2024-04-19 | 3.92 | 3.85 | -0.07 | -1.79% | 3.83 | 3.95 | 100402 | 3891.79 | 0.72% |
| 2024-04-18 | 4.04 | 3.92 | -0.09 | -2.24% | 3.90 | 4.04 | 121901 | 4834.28 | 0.87% |
| 2024-04-17 | 3.72 | 4.01 | 0.29 | 7.80% | 3.72 | 4.02 | 190312 | 7466.22 | 1.36% |
| 2024-04-16 | 3.99 | 3.72 | -0.30 | -7.46% | 3.70 | 4.03 | 259573 | 9855.56 | 1.85% |
| 2024-04-15 | 4.20 | 4.02 | -0.15 | -3.60% | 3.95 | 4.21 | 213682 | 8667.16 | 1.53% |
| 2024-04-12 | 4.25 | 4.17 | -0.10 | -2.34% | 4.16 | 4.29 | 134197 | 5651.24 | 0.96% |
| 2024-04-11 | 4.23 | 4.27 | -0.01 | -0.23% | 4.19 | 4.36 | 165972 | 7132.47 | 1.19% |
| 2024-04-10 | 4.40 | 4.28 | -0.10 | -2.28% | 4.24 | 4.53 | 232380 | 10152.97 | 1.66% |
| 2024-04-09 | 4.24 | 4.38 | 0.15 | 3.55% | 4.24 | 4.40 | 156520 | 6783.37 | 1.12% |
| 2024-04-08 | 4.36 | 4.23 | -0.13 | -2.98% | 4.23 | 4.40 | 126343 | 5428.58 | 0.90% |
| 2024-04-03 | 4.42 | 4.36 | -0.07 | -1.58% | 4.33 | 4.45 | 104659 | 4568.28 | 0.75% |
| 2024-04-02 | 4.38 | 4.43 | 0.05 | 1.14% | 4.33 | 4.46 | 148348 | 6520.08 | 1.06% |
| 2024-04-01 | 4.27 | 4.38 | 0.12 | 2.82% | 4.27 | 4.39 | 146561 | 6364.92 | 1.05% |
| 2024-03-29 | 4.29 | 4.26 | -0.03 | -0.70% | 4.25 | 4.34 | 121379 | 5192.90 | 0.87% |
| 2024-03-28 | 4.12 | 4.29 | 0.13 | 3.13% | 4.12 | 4.36 | 165839 | 7100.53 | 1.18% |
| 2024-03-27 | 4.37 | 4.16 | -0.21 | -4.81% | 4.16 | 4.38 | 172962 | 7371.36 | 1.24% |
| 2024-03-26 | 4.38 | 4.37 | -0.02 | -0.46% | 4.27 | 4.42 | 222583 | 9683.21 | 1.59% |
| 2024-03-25 | 4.54 | 4.39 | -0.15 | -3.30% | 4.37 | 4.57 | 246521 | 10987.90 | 1.76% |
| 2024-03-22 | 4.68 | 4.54 | -0.17 | -3.61% | 4.49 | 4.71 | 311175 | 14204.96 | 2.22% |
| 2024-03-21 | 4.75 | 4.71 | -0.05 | -1.05% | 4.67 | 4.77 | 174238 | 8204.08 | 1.24% |
| 2024-03-20 | 4.68 | 4.76 | 0.02 | 0.42% | 4.67 | 4.80 | 216191 | 10248.72 | 1.54% |
| 2024-03-19 | 4.65 | 4.74 | 0.07 | 1.50% | 4.65 | 4.93 | 336580 | 16086.32 | 2.40% |
| 2024-03-18 | 4.66 | 4.67 | 0.03 | 0.65% | 4.62 | 4.71 | 163820 | 7624.60 | 1.17% |
| 2024-03-15 | 4.60 | 4.64 | 0.00 | 0.00% | 4.55 | 4.65 | 167604 | 7691.43 | 1.20% |
| 2024-03-14 | 4.69 | 4.64 | -0.06 | -1.28% | 4.57 | 4.74 | 175344 | 8157.85 | 1.25% |
| 2024-03-13 | 4.65 | 4.70 | 0.04 | 0.86% | 4.62 | 4.76 | 194408 | 9132.43 | 1.39% |
| 2024-03-12 | 4.65 | 4.66 | 0.01 | 0.22% | 4.60 | 4.69 | 204012 | 9467.23 | 1.46% |
| 2024-03-11 | 4.48 | 4.65 | 0.21 | 4.73% | 4.48 | 4.65 | 322840 | 14845.43 | 2.31% |
| 2024-03-08 | 4.40 | 4.44 | 0.03 | 0.68% | 4.35 | 4.48 | 140514 | 6224.77 | 1.00% |
| 2024-03-07 | 4.54 | 4.41 | -0.13 | -2.86% | 4.40 | 4.57 | 207206 | 9289.77 | 1.48% |
| 2024-03-06 | 4.45 | 4.54 | 0.08 | 1.79% | 4.43 | 4.66 | 196915 | 8914.64 | 1.41% |
| 2024-03-05 | 4.50 | 4.46 | -0.07 | -1.55% | 4.43 | 4.56 | 186652 | 8360.75 | 1.33% |
| 2024-03-04 | 4.49 | 4.53 | 0.02 | 0.44% | 4.44 | 4.56 | 195707 | 8837.65 | 1.40% |
| 2024-03-01 | 4.42 | 4.51 | 0.08 | 1.81% | 4.40 | 4.55 | 198342 | 8879.02 | 1.42% |
| 2024-02-29 | 4.20 | 4.43 | 0.18 | 4.24% | 4.19 | 4.43 | 235752 | 10291.16 | 1.68% |
| 2024-02-28 | 4.53 | 4.25 | -0.27 | -5.97% | 4.25 | 4.70 | 353728 | 15896.11 | 2.53% |
| 2024-02-27 | 4.31 | 4.52 | 0.17 | 3.91% | 4.30 | 4.52 | 212024 | 9431.75 | 1.51% |
| 2024-02-26 | 4.33 | 4.35 | -0.02 | -0.46% | 4.30 | 4.45 | 196100 | 8577.51 | 1.40% |
| 2024-02-23 | 4.13 | 4.37 | 0.23 | 5.56% | 4.13 | 4.40 | 263320 | 11212.13 | 1.88% |
| 2024-02-22 | 4.06 | 4.14 | 0.07 | 1.72% | 4.05 | 4.17 | 176384 | 7266.66 | 1.26% |
| 2024-02-21 | 3.93 | 4.07 | 0.11 | 2.78% | 3.91 | 4.19 | 225687 | 9206.46 | 1.61% |
| 2024-02-20 | 3.98 | 3.96 | -0.01 | -0.25% | 3.88 | 3.98 | 154729 | 6081.72 | 1.11% |
| 2024-02-19 | 3.86 | 3.97 | 0.15 | 3.93% | 3.86 | 4.00 | 248640 | 9792.93 | 1.78% |
| 2024-02-08 | 3.60 | 3.82 | 0.24 | 6.70% | 3.58 | 3.82 | 283494 | 10552.01 | 2.03% |
| 2024-02-07 | 3.55 | 3.58 | 0.07 | 1.99% | 3.48 | 3.72 | 280538 | 10118.29 | 2.00% |
| 2024-02-06 | 3.31 | 3.51 | 0.15 | 4.46% | 3.12 | 3.60 | 290047 | 9725.03 | 2.07% |
| 2024-02-05 | 3.70 | 3.36 | -0.34 | -9.19% | 3.33 | 3.70 | 333938 | 11454.37 | 2.39% |
| 2024-02-02 | 3.90 | 3.70 | -0.18 | -4.64% | 3.55 | 3.96 | 283760 | 10678.79 | 2.03% |
| 2024-02-01 | 4.01 | 3.88 | -0.14 | -3.48% | 3.87 | 4.05 | 242458 | 9568.34 | 1.73% |
| 2024-01-31 | 4.08 | 4.02 | -0.33 | -7.59% | 3.99 | 4.23 | 357354 | 14631.39 | 2.55% |