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 | 4.08 | 3.98 | -0.12 | -2.93% | 3.94 | 4.10 | 142525 | 5700.43 | 5.45% |
| 2024-05-07 | 4.04 | 4.10 | 0.06 | 1.49% | 3.87 | 4.12 | 195814 | 7788.53 | 7.48% |
| 2024-05-06 | 3.76 | 4.04 | 0.37 | 10.08% | 3.71 | 4.04 | 155953 | 6042.17 | 5.96% |
| 2024-04-30 | 3.73 | 3.67 | 0.05 | 1.38% | 3.55 | 3.85 | 161752 | 5985.46 | 6.18% |
| 2024-04-29 | 3.40 | 3.62 | 0.20 | 5.85% | 3.37 | 3.62 | 96761 | 3412.19 | 3.71% |
| 2024-04-26 | 3.45 | 3.42 | 0.00 | 0.00% | 3.34 | 3.46 | 77998 | 2652.06 | 2.99% |
| 2024-04-25 | 3.41 | 3.42 | 0.02 | 0.59% | 3.34 | 3.48 | 82242 | 2819.90 | 3.16% |
| 2024-04-24 | 3.33 | 3.40 | 0.08 | 2.41% | 3.30 | 3.44 | 123912 | 4183.76 | 4.75% |
| 2024-04-23 | 3.15 | 3.32 | 0.14 | 4.40% | 3.15 | 3.36 | 139819 | 4592.07 | 5.36% |
| 2024-04-22 | 3.37 | 3.18 | -0.19 | -5.64% | 3.07 | 3.42 | 216408 | 6878.37 | 8.30% |
| 2024-04-19 | 3.53 | 3.37 | -0.18 | -5.07% | 3.35 | 3.56 | 135435 | 4656.67 | 5.20% |
| 2024-04-18 | 3.71 | 3.55 | -0.15 | -4.05% | 3.45 | 3.72 | 140468 | 5019.47 | 5.39% |
| 2024-04-17 | 3.45 | 3.70 | 0.17 | 4.82% | 3.41 | 3.71 | 146313 | 5283.70 | 5.61% |
| 2024-04-16 | 3.76 | 3.53 | -0.39 | -9.95% | 3.53 | 3.89 | 33723 | 1201.73 | 1.29% |
| 2024-04-15 | 4.20 | 3.92 | -0.44 | -10.09% | 3.92 | 4.26 | 107964 | 4303.92 | 4.14% |
| 2024-04-12 | 4.45 | 4.36 | -0.07 | -1.58% | 4.35 | 4.52 | 48466 | 2134.55 | 1.86% |
| 2024-04-11 | 4.41 | 4.43 | -0.04 | -0.89% | 4.39 | 4.55 | 47101 | 2104.96 | 1.81% |
| 2024-04-10 | 4.62 | 4.47 | -0.17 | -3.66% | 4.38 | 4.66 | 64763 | 2906.57 | 2.48% |
| 2024-04-09 | 4.58 | 4.64 | 0.06 | 1.31% | 4.54 | 4.67 | 51377 | 2373.04 | 1.97% |
| 2024-04-08 | 4.84 | 4.58 | -0.27 | -5.57% | 4.57 | 4.85 | 88927 | 4153.29 | 3.41% |
| 2024-04-03 | 4.88 | 4.85 | 0.00 | 0.00% | 4.72 | 4.90 | 68064 | 3272.82 | 2.61% |
| 2024-04-02 | 4.80 | 4.85 | 0.03 | 0.62% | 4.78 | 4.88 | 86483 | 4187.41 | 3.32% |
| 2024-04-01 | 4.73 | 4.82 | 0.16 | 3.43% | 4.67 | 4.82 | 66861 | 3178.67 | 2.56% |
| 2024-03-29 | 4.65 | 4.66 | 0.06 | 1.30% | 4.53 | 4.69 | 55216 | 2552.07 | 2.12% |
| 2024-03-28 | 4.47 | 4.60 | 0.13 | 2.91% | 4.43 | 4.63 | 63138 | 2879.47 | 2.42% |
| 2024-03-27 | 4.63 | 4.47 | -0.16 | -3.46% | 4.45 | 4.67 | 61583 | 2803.99 | 2.36% |
| 2024-03-26 | 4.64 | 4.63 | 0.01 | 0.22% | 4.53 | 4.75 | 65533 | 3030.01 | 2.51% |
| 2024-03-25 | 4.74 | 4.62 | -0.16 | -3.35% | 4.60 | 4.81 | 72525 | 3406.74 | 2.78% |
| 2024-03-22 | 4.91 | 4.78 | -0.11 | -2.25% | 4.73 | 4.94 | 86687 | 4177.63 | 3.33% |
| 2024-03-21 | 4.85 | 4.89 | 0.08 | 1.66% | 4.73 | 4.93 | 91606 | 4440.24 | 3.51% |
| 2024-03-20 | 4.69 | 4.81 | 0.12 | 2.56% | 4.68 | 4.81 | 74945 | 3551.98 | 2.88% |
| 2024-03-19 | 4.76 | 4.69 | -0.04 | -0.85% | 4.68 | 4.83 | 82405 | 3902.58 | 3.16% |
| 2024-03-18 | 4.65 | 4.73 | 0.16 | 3.50% | 4.55 | 4.76 | 128889 | 6033.30 | 4.94% |
| 2024-03-15 | 4.44 | 4.57 | 0.15 | 3.39% | 4.42 | 4.59 | 128465 | 5809.62 | 4.93% |
| 2024-03-14 | 4.45 | 4.42 | -0.02 | -0.45% | 4.32 | 4.48 | 87621 | 3865.15 | 3.36% |
| 2024-03-13 | 4.49 | 4.44 | -0.03 | -0.67% | 4.37 | 4.52 | 103074 | 4570.54 | 3.95% |
| 2024-03-12 | 4.35 | 4.47 | 0.12 | 2.76% | 4.30 | 4.48 | 134766 | 5942.28 | 5.17% |
| 2024-03-11 | 4.26 | 4.35 | 0.11 | 2.59% | 4.19 | 4.36 | 119817 | 5153.46 | 4.60% |
| 2024-03-08 | 4.30 | 4.24 | -0.06 | -1.40% | 4.16 | 4.35 | 134665 | 5705.07 | 5.17% |
| 2024-03-07 | 4.60 | 4.30 | -0.14 | -3.15% | 4.26 | 4.69 | 319073 | 14296.09 | 12.24% |
| 2024-03-06 | 4.02 | 4.44 | 0.40 | 9.90% | 4.02 | 4.44 | 74072 | 3244.14 | 2.84% |
| 2024-03-05 | 4.23 | 4.04 | -0.19 | -4.49% | 4.02 | 4.25 | 99110 | 4058.36 | 3.80% |
| 2024-03-04 | 4.28 | 4.23 | -0.04 | -0.94% | 4.00 | 4.32 | 104625 | 4380.51 | 4.01% |
| 2024-03-01 | 4.35 | 4.27 | -0.02 | -0.47% | 4.18 | 4.38 | 95968 | 4097.29 | 3.68% |
| 2024-02-29 | 4.05 | 4.29 | 0.11 | 2.63% | 3.99 | 4.32 | 149794 | 6308.13 | 5.75% |
| 2024-02-28 | 4.70 | 4.18 | -0.46 | -9.91% | 4.18 | 4.87 | 210509 | 9528.63 | 8.08% |
| 2024-02-27 | 4.48 | 4.64 | 0.18 | 4.04% | 4.39 | 4.65 | 124757 | 5666.71 | 4.79% |
| 2024-02-26 | 4.45 | 4.46 | 0.06 | 1.36% | 4.31 | 4.59 | 166566 | 7396.47 | 6.39% |
| 2024-02-23 | 4.13 | 4.40 | 0.33 | 8.11% | 4.12 | 4.47 | 177437 | 7609.18 | 6.81% |
| 2024-02-22 | 3.87 | 4.07 | 0.19 | 4.90% | 3.87 | 4.09 | 138486 | 5532.63 | 5.31% |
| 2024-02-21 | 3.62 | 3.88 | 0.20 | 5.43% | 3.61 | 3.99 | 178008 | 6859.38 | 6.83% |
| 2024-02-20 | 3.57 | 3.68 | 0.09 | 2.51% | 3.47 | 3.69 | 130112 | 4694.98 | 4.99% |
| 2024-02-19 | 3.33 | 3.59 | 0.15 | 4.36% | 3.27 | 3.60 | 232634 | 8069.71 | 8.92% |
| 2024-02-08 | 3.13 | 3.44 | 0.03 | 0.88% | 3.07 | 3.49 | 279966 | 9002.66 | 10.74% |
| 2024-02-07 | 3.78 | 3.41 | -0.38 | -10.03% | 3.41 | 3.79 | 159893 | 5507.71 | 6.13% |
| 2024-02-06 | 3.78 | 3.79 | -0.41 | -9.76% | 3.78 | 3.95 | 179446 | 6829.13 | 6.88% |
| 2024-02-05 | 4.59 | 4.20 | -0.47 | -10.06% | 4.20 | 4.59 | 34753 | 1475.59 | 1.33% |
| 2024-02-02 | 4.96 | 4.67 | -0.29 | -5.85% | 4.46 | 5.11 | 102364 | 4902.26 | 3.93% |
| 2024-02-01 | 4.85 | 4.96 | -0.18 | -3.50% | 4.77 | 5.06 | 121218 | 5955.60 | 4.65% |
| 2024-01-31 | 5.47 | 5.14 | -0.57 | -9.98% | 5.14 | 5.64 | 99345 | 5272.62 | 3.81% |
| 2024-01-30 | 6.01 | 5.71 | -0.30 | -4.99% | 5.71 | 6.04 | 43651 | 2551.96 | 1.67% |