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 | 4.67 | 4.54 | -0.12 | -2.58% | 4.52 | 4.67 | 152167 | 6965.58 | 1.66% |
| 2024-05-07 | 4.64 | 4.66 | 0.02 | 0.43% | 4.55 | 4.67 | 212411 | 9810.00 | 2.32% |
| 2024-05-06 | 4.43 | 4.64 | 0.24 | 5.45% | 4.43 | 4.65 | 290961 | 13243.17 | 3.18% |
| 2024-04-30 | 4.41 | 4.40 | -0.05 | -1.12% | 4.38 | 4.51 | 173070 | 7658.08 | 1.89% |
| 2024-04-29 | 4.29 | 4.45 | 0.15 | 3.49% | 4.28 | 4.45 | 165226 | 7248.86 | 1.80% |
| 2024-04-26 | 4.25 | 4.30 | 0.07 | 1.65% | 4.22 | 4.30 | 144048 | 6146.82 | 1.57% |
| 2024-04-25 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.29 | 118458 | 5023.79 | 1.29% |
| 2024-04-24 | 4.17 | 4.17 | 0.03 | 0.72% | 4.11 | 4.18 | 111524 | 4622.85 | 1.22% |
| 2024-04-23 | 4.24 | 4.14 | -0.10 | -2.36% | 4.14 | 4.24 | 133401 | 5582.16 | 1.46% |
| 2024-04-22 | 4.27 | 4.24 | -0.03 | -0.70% | 4.21 | 4.49 | 163125 | 7007.13 | 1.78% |
| 2024-04-19 | 4.20 | 4.27 | 0.04 | 0.95% | 4.18 | 4.34 | 154202 | 6590.86 | 1.68% |
| 2024-04-18 | 4.23 | 4.23 | 0.01 | 0.24% | 4.15 | 4.27 | 165161 | 6979.88 | 1.80% |
| 2024-04-17 | 4.04 | 4.22 | 0.23 | 5.76% | 4.03 | 4.23 | 255259 | 10558.20 | 2.79% |
| 2024-04-16 | 4.20 | 3.99 | -0.22 | -5.23% | 3.98 | 4.27 | 267302 | 10872.53 | 2.92% |
| 2024-04-15 | 4.44 | 4.21 | -0.31 | -6.86% | 4.12 | 4.45 | 351464 | 14945.64 | 3.84% |
| 2024-04-12 | 4.50 | 4.52 | 0.03 | 0.67% | 4.44 | 4.56 | 121925 | 5490.54 | 1.33% |
| 2024-04-11 | 4.46 | 4.49 | 0.02 | 0.45% | 4.40 | 4.55 | 134742 | 6049.42 | 1.47% |
| 2024-04-10 | 4.56 | 4.47 | -0.08 | -1.76% | 4.43 | 4.57 | 121995 | 5473.92 | 1.33% |
| 2024-04-09 | 4.47 | 4.55 | 0.11 | 2.48% | 4.45 | 4.56 | 140537 | 6341.49 | 1.53% |
| 2024-04-08 | 4.57 | 4.44 | -0.14 | -3.06% | 4.44 | 4.60 | 122261 | 5541.99 | 1.33% |
| 2024-04-03 | 4.60 | 4.58 | 0.00 | 0.00% | 4.50 | 4.61 | 131759 | 6012.38 | 1.44% |
| 2024-04-02 | 4.44 | 4.58 | 0.10 | 2.23% | 4.44 | 4.59 | 178436 | 8113.68 | 1.95% |
| 2024-04-01 | 4.42 | 4.48 | 0.09 | 2.05% | 4.40 | 4.49 | 143596 | 6402.27 | 1.57% |
| 2024-03-29 | 4.24 | 4.39 | 0.15 | 3.54% | 4.23 | 4.39 | 119508 | 5159.54 | 1.30% |
| 2024-03-28 | 4.19 | 4.24 | 0.05 | 1.19% | 4.18 | 4.30 | 129252 | 5491.31 | 1.41% |
| 2024-03-27 | 4.32 | 4.19 | -0.13 | -3.01% | 4.19 | 4.35 | 83317 | 3565.00 | 0.91% |
| 2024-03-26 | 4.32 | 4.32 | 0.01 | 0.23% | 4.25 | 4.35 | 101350 | 4369.47 | 1.11% |
| 2024-03-25 | 4.38 | 4.31 | -0.05 | -1.15% | 4.30 | 4.44 | 104892 | 4589.27 | 1.15% |
| 2024-03-22 | 4.46 | 4.36 | -0.09 | -2.02% | 4.35 | 4.49 | 110335 | 4868.27 | 1.20% |
| 2024-03-21 | 4.46 | 4.45 | -0.01 | -0.22% | 4.42 | 4.49 | 101627 | 4527.17 | 1.11% |
| 2024-03-20 | 4.45 | 4.46 | 0.03 | 0.68% | 4.41 | 4.46 | 74420 | 3304.97 | 0.81% |
| 2024-03-19 | 4.47 | 4.43 | -0.03 | -0.67% | 4.42 | 4.48 | 93811 | 4173.82 | 1.02% |
| 2024-03-18 | 4.43 | 4.46 | 0.03 | 0.68% | 4.39 | 4.47 | 116878 | 5170.61 | 1.28% |
| 2024-03-15 | 4.31 | 4.43 | 0.09 | 2.07% | 4.31 | 4.43 | 115199 | 5029.87 | 1.26% |
| 2024-03-14 | 4.36 | 4.34 | 0.00 | 0.00% | 4.29 | 4.42 | 126860 | 5530.37 | 1.38% |
| 2024-03-13 | 4.37 | 4.34 | -0.05 | -1.14% | 4.30 | 4.40 | 119344 | 5182.84 | 1.30% |
| 2024-03-12 | 4.34 | 4.39 | 0.09 | 2.09% | 4.28 | 4.39 | 131722 | 5717.41 | 1.44% |
| 2024-03-11 | 4.23 | 4.30 | 0.05 | 1.18% | 4.23 | 4.31 | 105940 | 4529.02 | 1.16% |
| 2024-03-08 | 4.22 | 4.25 | 0.02 | 0.47% | 4.20 | 4.28 | 115780 | 4906.30 | 1.26% |
| 2024-03-07 | 4.26 | 4.23 | 0.00 | 0.00% | 4.22 | 4.33 | 102313 | 4372.79 | 1.12% |
| 2024-03-06 | 4.21 | 4.23 | 0.04 | 0.95% | 4.17 | 4.29 | 96842 | 4090.09 | 1.06% |
| 2024-03-05 | 4.28 | 4.19 | -0.11 | -2.56% | 4.17 | 4.29 | 123005 | 5178.60 | 1.34% |
| 2024-03-04 | 4.33 | 4.30 | -0.04 | -0.92% | 4.23 | 4.39 | 160354 | 6879.82 | 1.75% |
| 2024-03-01 | 4.30 | 4.34 | 0.04 | 0.93% | 4.26 | 4.35 | 143336 | 6199.92 | 1.56% |
| 2024-02-29 | 4.13 | 4.30 | 0.12 | 2.87% | 4.12 | 4.32 | 171426 | 7278.12 | 1.87% |
| 2024-02-28 | 4.43 | 4.18 | -0.20 | -4.57% | 4.17 | 4.50 | 217106 | 9420.80 | 2.37% |
| 2024-02-27 | 4.33 | 4.38 | 0.07 | 1.62% | 4.28 | 4.40 | 113613 | 4944.60 | 1.24% |
| 2024-02-26 | 4.28 | 4.31 | 0.04 | 0.94% | 4.26 | 4.38 | 140034 | 6042.12 | 1.53% |
| 2024-02-23 | 4.25 | 4.27 | 0.03 | 0.71% | 4.18 | 4.29 | 144202 | 6094.92 | 1.57% |
| 2024-02-22 | 4.17 | 4.24 | 0.04 | 0.95% | 4.17 | 4.27 | 126126 | 5328.02 | 1.38% |
| 2024-02-21 | 4.10 | 4.20 | 0.09 | 2.19% | 4.04 | 4.34 | 180655 | 7629.62 | 1.97% |
| 2024-02-20 | 4.12 | 4.11 | -0.03 | -0.72% | 4.03 | 4.14 | 147638 | 6030.43 | 1.61% |
| 2024-02-19 | 4.35 | 4.14 | -0.11 | -2.59% | 4.03 | 4.35 | 385459 | 15973.11 | 4.21% |
| 2024-02-08 | 3.90 | 4.25 | 0.39 | 10.10% | 3.90 | 4.25 | 241949 | 10101.73 | 2.64% |
| 2024-02-07 | 3.86 | 3.86 | 0.03 | 0.78% | 3.75 | 4.01 | 307426 | 11935.01 | 3.36% |
| 2024-02-06 | 3.56 | 3.83 | 0.25 | 6.98% | 3.47 | 3.88 | 273814 | 9983.11 | 2.99% |
| 2024-02-05 | 3.84 | 3.58 | -0.29 | -7.49% | 3.49 | 3.85 | 328303 | 11903.29 | 3.58% |
| 2024-02-02 | 4.05 | 3.87 | -0.19 | -4.68% | 3.66 | 4.13 | 190186 | 7481.71 | 2.08% |
| 2024-02-01 | 4.13 | 4.06 | -0.10 | -2.40% | 3.97 | 4.16 | 215144 | 8750.71 | 2.35% |
| 2024-01-31 | 4.31 | 4.16 | -0.13 | -3.03% | 4.13 | 4.36 | 140112 | 5917.29 | 1.53% |
| 2024-01-30 | 4.42 | 4.29 | -0.14 | -3.16% | 4.26 | 4.46 | 116902 | 5123.60 | 1.28% |