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 | 4.38 | 4.26 | -0.15 | -3.40% | 4.25 | 4.39 | 174557 | 7510.80 | 2.45% |
| 2024-05-07 | 4.36 | 4.41 | 0.08 | 1.85% | 4.28 | 4.44 | 229447 | 10021.83 | 3.22% |
| 2024-05-06 | 4.38 | 4.33 | 0.00 | 0.00% | 4.33 | 4.44 | 177691 | 7772.71 | 2.50% |
| 2024-04-30 | 4.47 | 4.33 | -0.16 | -3.56% | 4.24 | 4.51 | 273629 | 11925.80 | 3.84% |
| 2024-04-29 | 4.35 | 4.49 | 0.14 | 3.22% | 4.33 | 4.50 | 192349 | 8574.94 | 2.70% |
| 2024-04-26 | 4.30 | 4.35 | 0.07 | 1.64% | 4.24 | 4.38 | 178879 | 7759.54 | 2.51% |
| 2024-04-25 | 4.27 | 4.28 | 0.00 | 0.00% | 4.23 | 4.32 | 141945 | 6081.37 | 1.99% |
| 2024-04-24 | 4.15 | 4.28 | 0.15 | 3.63% | 4.13 | 4.28 | 172613 | 7307.04 | 2.43% |
| 2024-04-23 | 4.06 | 4.13 | 0.09 | 2.23% | 4.06 | 4.16 | 139225 | 5735.28 | 1.96% |
| 2024-04-22 | 4.10 | 4.04 | -0.07 | -1.70% | 3.97 | 4.13 | 137084 | 5552.96 | 1.93% |
| 2024-04-19 | 4.16 | 4.11 | -0.07 | -1.67% | 4.06 | 4.20 | 181817 | 7496.54 | 2.55% |
| 2024-04-18 | 4.23 | 4.18 | -0.05 | -1.18% | 4.13 | 4.30 | 205875 | 8675.06 | 2.89% |
| 2024-04-17 | 3.97 | 4.23 | 0.28 | 7.09% | 3.97 | 4.25 | 261097 | 10877.11 | 3.67% |
| 2024-04-16 | 4.32 | 3.95 | -0.44 | -10.02% | 3.95 | 4.38 | 324947 | 13097.41 | 4.57% |
| 2024-04-15 | 4.57 | 4.39 | -0.20 | -4.36% | 4.27 | 4.63 | 270871 | 11903.30 | 3.81% |
| 2024-04-12 | 4.70 | 4.59 | -0.10 | -2.13% | 4.58 | 4.76 | 145226 | 6777.88 | 2.04% |
| 2024-04-11 | 4.61 | 4.69 | 0.03 | 0.64% | 4.60 | 4.76 | 150219 | 7071.89 | 2.11% |
| 2024-04-10 | 4.82 | 4.66 | -0.17 | -3.52% | 4.60 | 4.82 | 188161 | 8830.01 | 2.64% |
| 2024-04-09 | 4.79 | 4.83 | 0.07 | 1.47% | 4.73 | 4.84 | 145464 | 6968.00 | 2.04% |
| 2024-04-08 | 4.88 | 4.76 | -0.14 | -2.86% | 4.76 | 4.90 | 185305 | 8900.16 | 2.60% |
| 2024-04-03 | 5.05 | 4.90 | -0.14 | -2.78% | 4.86 | 5.08 | 183572 | 9056.05 | 2.58% |
| 2024-04-02 | 5.17 | 5.04 | -0.14 | -2.70% | 5.01 | 5.19 | 249484 | 12648.88 | 3.51% |
| 2024-04-01 | 5.10 | 5.18 | 0.10 | 1.97% | 5.10 | 5.21 | 218080 | 11268.09 | 3.06% |
| 2024-03-29 | 4.99 | 5.08 | 0.09 | 1.80% | 4.98 | 5.08 | 229191 | 11527.17 | 3.22% |
| 2024-03-28 | 4.76 | 4.99 | 0.21 | 4.39% | 4.75 | 5.04 | 306109 | 15135.38 | 4.30% |
| 2024-03-27 | 5.11 | 4.78 | -0.33 | -6.46% | 4.75 | 5.15 | 353450 | 17309.40 | 4.97% |
| 2024-03-26 | 5.22 | 5.11 | -0.14 | -2.67% | 5.03 | 5.29 | 345830 | 17773.64 | 4.86% |
| 2024-03-25 | 5.47 | 5.25 | -0.23 | -4.20% | 5.24 | 5.53 | 334594 | 18029.04 | 4.70% |
| 2024-03-22 | 5.57 | 5.48 | -0.12 | -2.14% | 5.40 | 5.59 | 457257 | 25072.51 | 6.42% |
| 2024-03-21 | 5.76 | 5.60 | -0.10 | -1.75% | 5.54 | 5.78 | 568551 | 31903.97 | 7.99% |
| 2024-03-20 | 5.60 | 5.70 | 0.09 | 1.60% | 5.56 | 5.82 | 702877 | 40057.65 | 9.88% |
| 2024-03-19 | 5.59 | 5.61 | 0.02 | 0.36% | 5.50 | 5.71 | 729997 | 40961.81 | 10.26% |
| 2024-03-18 | 5.27 | 5.59 | 0.36 | 6.88% | 5.26 | 5.70 | 833588 | 45716.66 | 11.71% |
| 2024-03-15 | 5.19 | 5.23 | 0.01 | 0.19% | 5.11 | 5.23 | 227033 | 11744.09 | 3.19% |
| 2024-03-14 | 5.30 | 5.22 | -0.10 | -1.88% | 5.10 | 5.31 | 342967 | 17887.94 | 4.82% |
| 2024-03-13 | 5.28 | 5.32 | 0.03 | 0.57% | 5.24 | 5.35 | 431543 | 22901.93 | 6.06% |
| 2024-03-12 | 5.18 | 5.29 | 0.11 | 2.12% | 5.17 | 5.32 | 436130 | 22909.78 | 6.13% |
| 2024-03-11 | 5.09 | 5.18 | 0.06 | 1.17% | 5.03 | 5.18 | 325802 | 16681.75 | 4.58% |
| 2024-03-08 | 5.09 | 5.12 | 0.03 | 0.59% | 5.02 | 5.18 | 292926 | 14919.21 | 4.12% |
| 2024-03-07 | 5.19 | 5.09 | -0.10 | -1.93% | 5.08 | 5.29 | 418355 | 21770.79 | 5.88% |
| 2024-03-06 | 5.08 | 5.19 | 0.09 | 1.76% | 5.06 | 5.21 | 357556 | 18413.83 | 5.02% |
| 2024-03-05 | 5.20 | 5.10 | -0.12 | -2.30% | 5.08 | 5.25 | 362020 | 18680.89 | 5.09% |
| 2024-03-04 | 5.33 | 5.22 | -0.05 | -0.95% | 5.08 | 5.34 | 470888 | 24431.81 | 6.62% |
| 2024-03-01 | 5.15 | 5.27 | 0.16 | 3.13% | 5.07 | 5.29 | 541942 | 28189.93 | 7.61% |
| 2024-02-29 | 4.80 | 5.11 | 0.20 | 4.07% | 4.76 | 5.12 | 539737 | 27190.84 | 7.58% |
| 2024-02-28 | 5.44 | 4.91 | -0.55 | -10.07% | 4.91 | 5.51 | 918418 | 48278.71 | 12.90% |
| 2024-02-27 | 5.25 | 5.46 | 0.13 | 2.44% | 5.20 | 5.47 | 667686 | 35726.55 | 9.38% |
| 2024-02-26 | 5.29 | 5.33 | 0.05 | 0.95% | 5.17 | 5.49 | 788570 | 41981.59 | 11.08% |
| 2024-02-23 | 5.08 | 5.28 | 0.21 | 4.14% | 5.00 | 5.35 | 808389 | 41595.67 | 11.36% |
| 2024-02-22 | 4.75 | 5.07 | 0.26 | 5.41% | 4.74 | 5.14 | 816183 | 40642.98 | 11.47% |
| 2024-02-21 | 4.76 | 4.81 | -0.04 | -0.82% | 4.70 | 4.98 | 726689 | 35288.22 | 10.21% |
| 2024-02-20 | 4.64 | 4.85 | 0.19 | 4.08% | 4.48 | 4.91 | 708580 | 33723.61 | 9.96% |
| 2024-02-19 | 4.58 | 4.66 | 0.26 | 5.91% | 4.46 | 4.74 | 725406 | 33356.31 | 10.19% |
| 2024-02-08 | 4.10 | 4.40 | 0.40 | 10.00% | 3.98 | 4.40 | 613100 | 25778.00 | 8.61% |
| 2024-02-07 | 4.32 | 4.00 | -0.30 | -6.98% | 3.95 | 4.43 | 562374 | 23614.17 | 7.90% |
| 2024-02-06 | 4.01 | 4.30 | 0.02 | 0.47% | 3.86 | 4.49 | 556031 | 23043.26 | 7.81% |
| 2024-02-05 | 4.66 | 4.28 | -0.48 | -10.08% | 4.28 | 4.67 | 455684 | 19803.78 | 6.40% |
| 2024-02-02 | 5.09 | 4.76 | -0.43 | -8.29% | 4.67 | 5.24 | 677326 | 33301.81 | 9.52% |
| 2024-02-01 | 5.02 | 5.19 | 0.13 | 2.57% | 4.74 | 5.39 | 681958 | 34757.00 | 9.58% |
| 2024-01-31 | 5.28 | 5.06 | -0.37 | -6.81% | 5.00 | 5.60 | 655814 | 35008.86 | 9.21% |
| 2024-01-30 | 5.88 | 5.43 | -0.60 | -9.95% | 5.43 | 5.89 | 771306 | 43280.09 | 10.84% |
| 2024-01-29 | 6.20 | 6.03 | -0.47 | -7.23% | 5.86 | 6.46 | 1131757 | 69050.36 | 15.90% |