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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.39 | 4.48 | -0.07 | -1.54% | 4.39 | 4.53 | 292999 | 13089.06 | 4.74% |
| 2024-05-08 | 4.46 | 4.55 | 0.11 | 2.48% | 4.41 | 4.80 | 493974 | 22602.47 | 7.99% |
| 2024-05-07 | 4.41 | 4.44 | -0.01 | -0.22% | 4.34 | 4.53 | 316994 | 14041.00 | 5.13% |
| 2024-05-06 | 4.50 | 4.45 | -0.01 | -0.22% | 4.40 | 4.60 | 588913 | 26410.84 | 9.53% |
| 2024-04-30 | 4.47 | 4.46 | 0.27 | 6.44% | 4.38 | 4.61 | 766934 | 34791.45 | 12.41% |
| 2024-04-29 | 4.24 | 4.19 | 0.13 | 3.20% | 4.12 | 4.34 | 281009 | 11795.04 | 4.55% |
| 2024-04-26 | 4.02 | 4.06 | 0.04 | 1.00% | 3.99 | 4.18 | 200456 | 8126.88 | 3.25% |
| 2024-04-25 | 4.04 | 4.02 | -0.09 | -2.19% | 3.99 | 4.07 | 180630 | 7271.40 | 2.93% |
| 2024-04-24 | 3.96 | 4.11 | 0.16 | 4.05% | 3.96 | 4.27 | 269076 | 10974.83 | 4.36% |
| 2024-04-23 | 3.87 | 3.95 | 0.13 | 3.40% | 3.81 | 4.06 | 214364 | 8445.68 | 3.47% |
| 2024-04-22 | 3.91 | 3.82 | -0.13 | -3.29% | 3.81 | 3.92 | 129324 | 4986.50 | 2.10% |
| 2024-04-19 | 3.89 | 3.95 | 0.05 | 1.28% | 3.81 | 3.95 | 181241 | 7038.44 | 2.94% |
| 2024-04-18 | 3.89 | 3.90 | -0.02 | -0.51% | 3.82 | 4.07 | 278689 | 10930.85 | 4.52% |
| 2024-04-17 | 3.57 | 3.92 | 0.36 | 10.11% | 3.57 | 3.92 | 233060 | 8937.42 | 3.78% |
| 2024-04-16 | 3.86 | 3.56 | -0.40 | -10.10% | 3.56 | 3.89 | 307339 | 11175.36 | 4.98% |
| 2024-04-15 | 4.17 | 3.96 | -0.27 | -6.38% | 3.81 | 4.21 | 441101 | 17633.18 | 7.15% |
| 2024-04-12 | 4.45 | 4.23 | -0.14 | -3.20% | 4.20 | 4.61 | 424779 | 18679.45 | 6.88% |
| 2024-04-11 | 4.39 | 4.37 | -0.07 | -1.58% | 4.20 | 4.54 | 448195 | 19697.95 | 7.26% |
| 2024-04-10 | 4.60 | 4.44 | -0.46 | -9.39% | 4.41 | 4.75 | 913090 | 41461.96 | 14.79% |
| 2024-04-09 | 5.30 | 4.90 | 0.08 | 1.66% | 4.88 | 5.30 | 1326503 | 68522.04 | 21.49% |
| 2024-04-08 | 4.37 | 4.82 | 0.44 | 10.05% | 4.34 | 4.82 | 217399 | 10339.85 | 3.52% |
| 2024-04-03 | 4.56 | 4.38 | -0.18 | -3.95% | 4.36 | 4.57 | 185818 | 8206.38 | 3.01% |
| 2024-04-02 | 4.79 | 4.56 | -0.14 | -2.98% | 4.52 | 4.82 | 204902 | 9456.53 | 3.32% |
| 2024-04-01 | 4.57 | 4.70 | 0.13 | 2.84% | 4.55 | 4.73 | 211768 | 9861.37 | 3.43% |
| 2024-03-29 | 4.47 | 4.57 | 0.10 | 2.24% | 4.46 | 4.65 | 261548 | 11930.42 | 4.24% |
| 2024-03-28 | 4.16 | 4.47 | 0.13 | 3.00% | 4.06 | 4.54 | 370453 | 16351.45 | 6.00% |
| 2024-03-27 | 4.75 | 4.34 | -0.37 | -7.86% | 4.27 | 4.84 | 416809 | 19129.12 | 6.75% |
| 2024-03-26 | 4.71 | 4.71 | 0.04 | 0.86% | 4.51 | 4.73 | 295656 | 13679.86 | 4.79% |
| 2024-03-25 | 4.79 | 4.67 | -0.13 | -2.71% | 4.61 | 4.87 | 281094 | 13282.48 | 4.55% |
| 2024-03-22 | 4.86 | 4.80 | -0.13 | -2.64% | 4.78 | 4.96 | 343995 | 16666.73 | 5.57% |
| 2024-03-21 | 5.01 | 4.93 | -0.19 | -3.71% | 4.86 | 5.05 | 512121 | 25240.05 | 8.30% |
| 2024-03-20 | 4.98 | 5.12 | 0.14 | 2.81% | 4.84 | 5.37 | 879520 | 44799.01 | 14.25% |
| 2024-03-19 | 4.53 | 4.98 | 0.45 | 9.93% | 4.50 | 4.98 | 306787 | 14916.62 | 4.97% |
| 2024-03-18 | 4.43 | 4.53 | 0.10 | 2.26% | 4.43 | 4.53 | 189941 | 8548.82 | 3.08% |
| 2024-03-15 | 4.38 | 4.43 | 0.05 | 1.14% | 4.31 | 4.46 | 253939 | 11150.26 | 4.11% |
| 2024-03-14 | 4.51 | 4.38 | -0.15 | -3.31% | 4.30 | 4.51 | 266550 | 11719.31 | 4.32% |
| 2024-03-13 | 4.39 | 4.53 | 0.14 | 3.19% | 4.34 | 4.60 | 323563 | 14472.70 | 5.24% |
| 2024-03-12 | 4.30 | 4.39 | 0.15 | 3.54% | 4.25 | 4.40 | 208555 | 9036.34 | 3.38% |
| 2024-03-11 | 4.20 | 4.24 | 0.05 | 1.19% | 4.18 | 4.25 | 119366 | 5038.69 | 1.93% |
| 2024-03-08 | 4.24 | 4.19 | -0.06 | -1.41% | 4.14 | 4.26 | 154123 | 6444.09 | 2.50% |
| 2024-03-07 | 4.20 | 4.25 | 0.08 | 1.92% | 4.19 | 4.45 | 295361 | 12717.58 | 4.79% |
| 2024-03-06 | 4.10 | 4.17 | 0.04 | 0.97% | 4.07 | 4.21 | 157472 | 6553.68 | 2.55% |
| 2024-03-05 | 4.14 | 4.13 | -0.03 | -0.72% | 4.04 | 4.25 | 191412 | 7894.17 | 3.10% |
| 2024-03-04 | 4.23 | 4.16 | -0.05 | -1.19% | 4.05 | 4.23 | 136584 | 5647.57 | 2.21% |
| 2024-03-01 | 4.20 | 4.21 | 0.01 | 0.24% | 4.13 | 4.28 | 192198 | 8051.11 | 3.11% |
| 2024-02-29 | 3.85 | 4.20 | 0.19 | 4.74% | 3.85 | 4.20 | 285200 | 11702.48 | 4.62% |
| 2024-02-28 | 4.45 | 4.01 | -0.44 | -9.89% | 4.01 | 4.52 | 476502 | 20455.06 | 7.72% |
| 2024-02-27 | 4.24 | 4.45 | 0.21 | 4.95% | 4.16 | 4.46 | 254695 | 11058.40 | 4.13% |
| 2024-02-26 | 4.11 | 4.24 | 0.17 | 4.18% | 4.07 | 4.28 | 323277 | 13535.04 | 5.24% |
| 2024-02-23 | 3.88 | 4.07 | 0.22 | 5.71% | 3.81 | 4.09 | 304386 | 12014.95 | 4.93% |
| 2024-02-22 | 3.70 | 3.85 | 0.08 | 2.12% | 3.68 | 3.85 | 269835 | 10244.72 | 4.37% |
| 2024-02-21 | 3.73 | 3.77 | -0.03 | -0.79% | 3.70 | 3.90 | 381371 | 14555.10 | 6.18% |
| 2024-02-20 | 3.49 | 3.80 | 0.31 | 8.88% | 3.43 | 3.84 | 370113 | 13458.72 | 6.00% |
| 2024-02-19 | 3.24 | 3.49 | 0.32 | 10.09% | 3.24 | 3.49 | 310091 | 10572.30 | 5.02% |
| 2024-02-08 | 2.99 | 3.17 | 0.22 | 7.46% | 2.86 | 3.17 | 302776 | 9172.76 | 4.91% |
| 2024-02-07 | 3.30 | 2.95 | -0.31 | -9.51% | 2.93 | 3.36 | 394082 | 11988.59 | 6.39% |
| 2024-02-06 | 3.10 | 3.26 | -0.13 | -3.83% | 3.05 | 3.44 | 290337 | 9257.54 | 4.70% |
| 2024-02-05 | 3.77 | 3.39 | -0.38 | -10.08% | 3.39 | 3.78 | 191937 | 6622.85 | 3.11% |
| 2024-02-02 | 4.02 | 3.77 | -0.21 | -5.28% | 3.62 | 4.10 | 168515 | 6499.94 | 2.73% |
| 2024-02-01 | 4.02 | 3.98 | -0.07 | -1.73% | 3.87 | 4.07 | 168939 | 6712.29 | 2.74% |
| 2024-01-31 | 4.19 | 4.05 | -0.25 | -5.81% | 4.01 | 4.34 | 160017 | 6611.46 | 2.59% |