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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.20 | 4.10 | -0.10 | -2.38% | 4.09 | 4.30 | 294439 | 12305.27 | 9.35% |
| 2024-05-09 | 4.31 | 4.20 | -0.07 | -1.64% | 4.20 | 4.60 | 437755 | 19000.79 | 13.90% |
| 2024-05-08 | 4.26 | 4.27 | -0.04 | -0.93% | 4.15 | 4.33 | 245352 | 10355.06 | 7.79% |
| 2024-05-07 | 4.11 | 4.31 | 0.20 | 4.87% | 4.04 | 4.34 | 330129 | 13845.67 | 10.48% |
| 2024-05-06 | 3.99 | 4.11 | 0.15 | 3.79% | 3.98 | 4.15 | 241502 | 9790.19 | 7.67% |
| 2024-04-30 | 4.05 | 3.96 | 0.04 | 1.02% | 3.91 | 4.30 | 332624 | 13527.17 | 10.56% |
| 2024-04-29 | 3.73 | 3.92 | 0.17 | 4.53% | 3.70 | 3.96 | 154068 | 5954.46 | 4.89% |
| 2024-04-26 | 3.63 | 3.75 | 0.09 | 2.46% | 3.63 | 3.77 | 127418 | 4735.27 | 4.04% |
| 2024-04-25 | 3.62 | 3.66 | 0.01 | 0.27% | 3.56 | 3.73 | 126620 | 4645.22 | 4.02% |
| 2024-04-24 | 3.43 | 3.65 | 0.21 | 6.10% | 3.43 | 3.65 | 152497 | 5461.54 | 4.84% |
| 2024-04-23 | 3.36 | 3.44 | 0.07 | 2.08% | 3.35 | 3.49 | 122014 | 4182.95 | 3.87% |
| 2024-04-22 | 3.46 | 3.37 | -0.08 | -2.32% | 3.30 | 3.47 | 109750 | 3714.80 | 3.48% |
| 2024-04-19 | 3.51 | 3.45 | -0.07 | -1.99% | 3.40 | 3.54 | 113831 | 3947.15 | 3.61% |
| 2024-04-18 | 3.56 | 3.52 | -0.02 | -0.56% | 3.40 | 3.62 | 163056 | 5750.64 | 5.18% |
| 2024-04-17 | 3.22 | 3.54 | 0.25 | 7.60% | 3.21 | 3.57 | 184671 | 6432.27 | 5.86% |
| 2024-04-16 | 3.60 | 3.29 | -0.37 | -10.11% | 3.29 | 3.60 | 187250 | 6276.73 | 5.94% |
| 2024-04-15 | 3.94 | 3.66 | -0.28 | -7.11% | 3.55 | 3.96 | 226565 | 8362.95 | 7.19% |
| 2024-04-12 | 3.99 | 3.94 | -0.06 | -1.50% | 3.93 | 4.05 | 82847 | 3305.10 | 2.63% |
| 2024-04-11 | 3.98 | 4.00 | 0.01 | 0.25% | 3.93 | 4.07 | 108230 | 4358.19 | 3.44% |
| 2024-04-10 | 4.18 | 3.99 | -0.16 | -3.86% | 3.93 | 4.19 | 153087 | 6141.82 | 4.86% |
| 2024-04-09 | 4.09 | 4.15 | 0.04 | 0.97% | 4.08 | 4.18 | 92762 | 3832.33 | 2.94% |
| 2024-04-08 | 4.29 | 4.11 | -0.13 | -3.07% | 4.10 | 4.30 | 135911 | 5641.75 | 4.31% |
| 2024-04-03 | 4.36 | 4.24 | -0.11 | -2.53% | 4.21 | 4.37 | 131761 | 5600.95 | 4.18% |
| 2024-04-02 | 4.47 | 4.35 | -0.11 | -2.47% | 4.31 | 4.47 | 168291 | 7350.82 | 5.34% |
| 2024-04-01 | 4.42 | 4.46 | 0.06 | 1.36% | 4.40 | 4.49 | 157611 | 7009.85 | 5.00% |
| 2024-03-29 | 4.40 | 4.40 | 0.01 | 0.23% | 4.32 | 4.45 | 168205 | 7372.57 | 5.34% |
| 2024-03-28 | 4.18 | 4.39 | 0.18 | 4.28% | 4.16 | 4.48 | 276943 | 12115.03 | 8.79% |
| 2024-03-27 | 4.48 | 4.21 | -0.30 | -6.65% | 4.21 | 4.49 | 302845 | 13062.49 | 9.61% |
| 2024-03-26 | 4.72 | 4.51 | -0.23 | -4.85% | 4.41 | 4.74 | 375540 | 17057.56 | 11.92% |
| 2024-03-25 | 4.86 | 4.74 | -0.26 | -5.20% | 4.68 | 5.09 | 532418 | 25863.15 | 16.90% |
| 2024-03-22 | 4.67 | 5.00 | 0.32 | 6.84% | 4.61 | 5.15 | 805712 | 40645.65 | 25.58% |
| 2024-03-21 | 4.66 | 4.68 | 0.03 | 0.65% | 4.64 | 4.80 | 333767 | 15718.41 | 10.60% |
| 2024-03-20 | 4.50 | 4.65 | 0.11 | 2.42% | 4.50 | 4.65 | 244617 | 11273.40 | 7.77% |
| 2024-03-19 | 4.64 | 4.54 | -0.12 | -2.58% | 4.53 | 4.65 | 219603 | 10064.34 | 6.97% |
| 2024-03-18 | 4.55 | 4.66 | 0.07 | 1.53% | 4.50 | 4.75 | 310394 | 14303.88 | 9.85% |
| 2024-03-15 | 4.53 | 4.59 | -0.07 | -1.50% | 4.44 | 4.61 | 266659 | 12068.93 | 8.47% |
| 2024-03-14 | 4.83 | 4.66 | -0.05 | -1.06% | 4.52 | 4.87 | 514627 | 24278.18 | 16.34% |
| 2024-03-13 | 4.47 | 4.71 | 0.23 | 5.13% | 4.38 | 4.86 | 550559 | 25433.36 | 17.48% |
| 2024-03-12 | 4.33 | 4.48 | 0.13 | 2.99% | 4.33 | 4.56 | 342483 | 15175.62 | 10.87% |
| 2024-03-11 | 4.32 | 4.35 | 0.04 | 0.93% | 4.25 | 4.35 | 190673 | 8206.54 | 6.05% |
| 2024-03-08 | 4.32 | 4.31 | 0.02 | 0.47% | 4.22 | 4.35 | 180255 | 7731.85 | 5.72% |
| 2024-03-07 | 4.48 | 4.29 | -0.13 | -2.94% | 4.28 | 4.50 | 270089 | 11806.62 | 8.57% |
| 2024-03-06 | 4.36 | 4.42 | -0.01 | -0.23% | 4.28 | 4.52 | 344789 | 15161.41 | 10.95% |
| 2024-03-05 | 4.65 | 4.43 | -0.29 | -6.14% | 4.40 | 4.68 | 478623 | 21530.84 | 15.19% |
| 2024-03-04 | 4.50 | 4.72 | 0.11 | 2.39% | 4.22 | 4.83 | 596936 | 27652.65 | 18.95% |
| 2024-03-01 | 4.74 | 4.61 | -0.49 | -9.61% | 4.60 | 4.92 | 699517 | 33346.31 | 22.21% |
| 2024-02-29 | 4.75 | 5.10 | 0.18 | 3.66% | 4.43 | 5.39 | 1143652 | 53933.56 | 36.31% |
| 2024-02-28 | 4.60 | 4.92 | 0.45 | 10.07% | 4.51 | 4.92 | 917037 | 44447.52 | 29.11% |
| 2024-02-27 | 4.06 | 4.47 | 0.41 | 10.10% | 3.93 | 4.47 | 553308 | 22848.53 | 17.56% |
| 2024-02-26 | 3.68 | 4.06 | 0.37 | 10.03% | 3.67 | 4.06 | 510795 | 20070.66 | 16.22% |
| 2024-02-23 | 3.51 | 3.69 | 0.16 | 4.53% | 3.50 | 3.73 | 361747 | 13144.52 | 11.48% |
| 2024-02-22 | 3.28 | 3.53 | 0.22 | 6.65% | 3.27 | 3.59 | 415190 | 14313.08 | 13.18% |
| 2024-02-21 | 3.39 | 3.31 | -0.03 | -0.90% | 3.30 | 3.49 | 451483 | 15275.14 | 14.33% |
| 2024-02-20 | 3.04 | 3.34 | 0.30 | 9.87% | 2.93 | 3.34 | 366944 | 11433.19 | 11.65% |
| 2024-02-19 | 2.83 | 3.04 | 0.18 | 6.29% | 2.69 | 3.12 | 435615 | 12843.01 | 13.83% |
| 2024-02-08 | 2.45 | 2.86 | 0.18 | 6.72% | 2.41 | 2.89 | 522913 | 13348.84 | 16.60% |
| 2024-02-07 | 2.98 | 2.68 | -0.30 | -10.07% | 2.68 | 2.98 | 294325 | 7936.90 | 9.34% |
| 2024-02-06 | 3.05 | 2.98 | -0.33 | -9.97% | 2.98 | 3.16 | 335766 | 10127.86 | 10.66% |
| 2024-02-05 | 3.68 | 3.31 | -0.37 | -10.05% | 3.31 | 3.68 | 98785 | 3331.17 | 3.14% |