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 | 4.28 | 4.16 | -0.17 | -3.93% | 4.15 | 4.30 | 467102 | 19635.05 | 2.89% |
| 2024-05-07 | 4.27 | 4.33 | 0.03 | 0.70% | 4.25 | 4.41 | 471008 | 20493.52 | 2.91% |
| 2024-05-06 | 4.38 | 4.30 | 0.01 | 0.23% | 4.25 | 4.43 | 543134 | 23490.71 | 3.36% |
| 2024-04-30 | 4.28 | 4.29 | 0.09 | 2.14% | 4.20 | 4.38 | 720904 | 30875.65 | 4.45% |
| 2024-04-29 | 4.04 | 4.20 | 0.17 | 4.22% | 4.04 | 4.22 | 580962 | 24225.12 | 3.59% |
| 2024-04-26 | 3.89 | 4.03 | 0.12 | 3.07% | 3.89 | 4.07 | 576313 | 23091.24 | 3.56% |
| 2024-04-25 | 3.97 | 3.91 | -0.14 | -3.46% | 3.87 | 4.03 | 579994 | 22930.54 | 3.58% |
| 2024-04-24 | 3.97 | 4.05 | 0.07 | 1.76% | 3.94 | 4.06 | 414309 | 16675.55 | 2.56% |
| 2024-04-23 | 3.95 | 3.98 | 0.06 | 1.53% | 3.94 | 4.06 | 452579 | 18132.73 | 2.80% |
| 2024-04-22 | 3.90 | 3.92 | 0.00 | 0.00% | 3.81 | 3.99 | 339154 | 13239.87 | 2.10% |
| 2024-04-19 | 3.98 | 3.92 | -0.09 | -2.24% | 3.90 | 4.02 | 427377 | 16853.89 | 2.64% |
| 2024-04-18 | 4.09 | 4.01 | -0.08 | -1.96% | 3.98 | 4.13 | 523325 | 21193.68 | 3.23% |
| 2024-04-17 | 3.83 | 4.09 | 0.33 | 8.78% | 3.83 | 4.10 | 640132 | 25772.12 | 3.96% |
| 2024-04-16 | 4.09 | 3.76 | -0.35 | -8.52% | 3.75 | 4.11 | 709522 | 27533.47 | 4.38% |
| 2024-04-15 | 4.26 | 4.11 | -0.21 | -4.86% | 4.00 | 4.31 | 661920 | 27381.37 | 4.09% |
| 2024-04-12 | 4.42 | 4.32 | -0.13 | -2.92% | 4.31 | 4.47 | 399269 | 17453.42 | 2.47% |
| 2024-04-11 | 4.34 | 4.45 | 0.09 | 2.06% | 4.31 | 4.52 | 493613 | 21969.76 | 3.05% |
| 2024-04-10 | 4.52 | 4.36 | -0.18 | -3.96% | 4.31 | 4.52 | 449388 | 19748.54 | 2.78% |
| 2024-04-09 | 4.52 | 4.54 | 0.10 | 2.25% | 4.44 | 4.56 | 394815 | 17781.72 | 2.44% |
| 2024-04-08 | 4.55 | 4.44 | -0.15 | -3.27% | 4.42 | 4.56 | 529957 | 23733.90 | 3.27% |
| 2024-04-03 | 4.74 | 4.59 | -0.15 | -3.16% | 4.55 | 4.74 | 612404 | 28161.56 | 3.78% |
| 2024-04-02 | 4.86 | 4.74 | -0.15 | -3.07% | 4.68 | 4.90 | 698893 | 33185.89 | 4.32% |
| 2024-04-01 | 4.78 | 4.89 | 0.05 | 1.03% | 4.78 | 4.95 | 725332 | 35377.84 | 4.48% |
| 2024-03-29 | 4.91 | 4.84 | -0.17 | -3.39% | 4.75 | 4.93 | 945377 | 45618.40 | 5.84% |
| 2024-03-28 | 4.60 | 5.01 | 0.41 | 8.91% | 4.56 | 5.06 | 1604982 | 78947.21 | 9.92% |
| 2024-03-27 | 4.96 | 4.60 | -0.36 | -7.26% | 4.60 | 4.99 | 1034414 | 49126.40 | 6.39% |
| 2024-03-26 | 5.07 | 4.96 | -0.19 | -3.69% | 4.93 | 5.18 | 1031334 | 51959.57 | 6.37% |
| 2024-03-25 | 5.41 | 5.15 | -0.16 | -3.01% | 5.13 | 5.52 | 1598491 | 85389.79 | 9.88% |
| 2024-03-22 | 5.40 | 5.31 | -0.16 | -2.93% | 5.16 | 5.58 | 1969614 | 105066.73 | 12.17% |
| 2024-03-21 | 5.69 | 5.47 | 0.20 | 3.80% | 5.40 | 5.80 | 2706575 | 151478.33 | 16.72% |
| 2024-03-20 | 4.92 | 5.27 | 0.33 | 6.68% | 4.92 | 5.40 | 2084106 | 107899.15 | 12.88% |
| 2024-03-19 | 4.99 | 4.94 | -0.01 | -0.20% | 4.94 | 5.09 | 938393 | 47049.18 | 5.80% |
| 2024-03-18 | 4.98 | 4.95 | 0.04 | 0.81% | 4.86 | 4.98 | 752191 | 37073.83 | 4.65% |
| 2024-03-15 | 4.81 | 4.91 | 0.07 | 1.45% | 4.75 | 4.91 | 580289 | 28119.72 | 3.59% |
| 2024-03-14 | 4.95 | 4.84 | -0.15 | -3.01% | 4.77 | 4.95 | 810393 | 39421.68 | 5.01% |
| 2024-03-13 | 4.84 | 4.99 | 0.15 | 3.10% | 4.81 | 5.06 | 1311322 | 64919.96 | 8.10% |
| 2024-03-12 | 4.76 | 4.84 | 0.10 | 2.11% | 4.75 | 4.85 | 673487 | 32389.99 | 4.16% |
| 2024-03-11 | 4.64 | 4.74 | 0.07 | 1.50% | 4.60 | 4.75 | 522493 | 24541.48 | 3.23% |
| 2024-03-08 | 4.63 | 4.67 | 0.02 | 0.43% | 4.58 | 4.73 | 507686 | 23669.89 | 3.14% |
| 2024-03-07 | 4.83 | 4.65 | -0.16 | -3.33% | 4.63 | 4.86 | 742327 | 35122.17 | 4.59% |
| 2024-03-06 | 4.85 | 4.81 | -0.05 | -1.03% | 4.76 | 4.90 | 658529 | 31762.27 | 4.07% |
| 2024-03-05 | 4.91 | 4.86 | -0.15 | -2.99% | 4.81 | 5.03 | 1032549 | 50527.59 | 6.38% |
| 2024-03-04 | 4.91 | 5.01 | 0.12 | 2.45% | 4.76 | 5.03 | 1028898 | 50401.10 | 6.36% |
| 2024-03-01 | 4.76 | 4.89 | 0.09 | 1.88% | 4.74 | 4.93 | 1050322 | 50886.82 | 6.49% |
| 2024-02-29 | 4.48 | 4.80 | 0.26 | 5.73% | 4.46 | 4.83 | 1235084 | 58527.01 | 7.63% |
| 2024-02-28 | 5.03 | 4.54 | -0.49 | -9.74% | 4.53 | 5.19 | 1860961 | 91774.77 | 11.50% |
| 2024-02-27 | 4.81 | 5.03 | 0.11 | 2.24% | 4.75 | 5.06 | 1374320 | 67363.76 | 8.49% |
| 2024-02-26 | 4.74 | 4.92 | 0.18 | 3.80% | 4.61 | 5.20 | 1770993 | 85291.13 | 10.94% |
| 2024-02-23 | 4.64 | 4.74 | 0.10 | 2.16% | 4.54 | 4.76 | 1468625 | 68820.62 | 9.07% |
| 2024-02-22 | 4.39 | 4.64 | 0.25 | 5.69% | 4.39 | 4.70 | 1458568 | 66396.34 | 9.01% |
| 2024-02-21 | 4.45 | 4.39 | -0.08 | -1.79% | 4.30 | 4.72 | 1752198 | 79529.09 | 10.83% |
| 2024-02-20 | 4.07 | 4.47 | 0.41 | 10.10% | 4.00 | 4.47 | 1098908 | 46792.77 | 6.79% |
| 2024-02-19 | 3.95 | 4.06 | 0.27 | 7.12% | 3.94 | 4.08 | 885632 | 35546.24 | 5.47% |
| 2024-02-08 | 3.55 | 3.79 | 0.27 | 7.67% | 3.53 | 3.83 | 798289 | 29912.60 | 4.93% |
| 2024-02-07 | 3.49 | 3.52 | 0.08 | 2.33% | 3.42 | 3.63 | 798480 | 28233.54 | 4.93% |
| 2024-02-06 | 3.21 | 3.44 | 0.06 | 1.78% | 3.06 | 3.59 | 912573 | 30331.54 | 5.64% |
| 2024-02-05 | 3.78 | 3.38 | -0.37 | -9.87% | 3.38 | 3.78 | 950612 | 33063.76 | 5.87% |
| 2024-02-02 | 3.56 | 3.75 | 0.10 | 2.74% | 3.39 | 3.85 | 1296374 | 48012.31 | 8.01% |
| 2024-02-01 | 3.65 | 3.65 | -0.40 | -9.88% | 3.65 | 3.85 | 1416418 | 52237.80 | 8.75% |
| 2024-01-31 | 4.05 | 4.05 | -0.45 | -10.00% | 4.05 | 4.05 | 141943 | 5748.69 | 0.88% |
| 2024-01-30 | 4.74 | 4.50 | -0.25 | -5.26% | 4.46 | 4.78 | 592411 | 27252.84 | 3.66% |