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 | 4.40 | 4.44 | 0.05 | 1.14% | 4.39 | 4.49 | 152764 | 6804.33 | 1.22% |
| 2024-05-08 | 4.45 | 4.39 | -0.09 | -2.01% | 4.37 | 4.46 | 142555 | 6287.92 | 1.13% |
| 2024-05-07 | 4.55 | 4.48 | -0.07 | -1.54% | 4.45 | 4.57 | 200315 | 9007.29 | 1.59% |
| 2024-05-06 | 4.58 | 4.55 | 0.05 | 1.11% | 4.49 | 4.60 | 179585 | 8145.60 | 1.43% |
| 2024-04-30 | 4.54 | 4.50 | -0.03 | -0.66% | 4.47 | 4.58 | 211407 | 9540.64 | 1.68% |
| 2024-04-29 | 4.32 | 4.53 | 0.18 | 4.14% | 4.29 | 4.74 | 377841 | 17141.03 | 3.01% |
| 2024-04-26 | 4.17 | 4.35 | 0.15 | 3.57% | 4.15 | 4.44 | 229036 | 9837.48 | 1.82% |
| 2024-04-25 | 4.21 | 4.20 | -0.01 | -0.24% | 4.17 | 4.32 | 143751 | 6090.58 | 1.14% |
| 2024-04-24 | 4.14 | 4.21 | 0.09 | 2.18% | 4.10 | 4.23 | 105202 | 4399.66 | 0.84% |
| 2024-04-23 | 4.13 | 4.12 | 0.01 | 0.24% | 4.08 | 4.16 | 83882 | 3449.86 | 0.67% |
| 2024-04-22 | 4.15 | 4.11 | -0.04 | -0.96% | 4.05 | 4.19 | 133458 | 5498.56 | 1.06% |
| 2024-04-19 | 4.20 | 4.15 | -0.07 | -1.66% | 4.14 | 4.27 | 104882 | 4392.29 | 0.83% |
| 2024-04-18 | 4.30 | 4.22 | -0.11 | -2.54% | 4.22 | 4.37 | 140479 | 5997.54 | 1.12% |
| 2024-04-17 | 4.01 | 4.33 | 0.35 | 8.79% | 4.01 | 4.33 | 198179 | 8373.18 | 1.58% |
| 2024-04-16 | 4.37 | 3.98 | -0.39 | -8.92% | 3.98 | 4.37 | 245044 | 10062.86 | 1.95% |
| 2024-04-15 | 4.50 | 4.37 | -0.12 | -2.67% | 4.28 | 4.54 | 161501 | 7112.65 | 1.29% |
| 2024-04-12 | 4.58 | 4.49 | -0.14 | -3.02% | 4.48 | 4.63 | 144701 | 6583.32 | 1.15% |
| 2024-04-11 | 4.52 | 4.63 | 0.09 | 1.98% | 4.45 | 4.69 | 204276 | 9465.67 | 1.63% |
| 2024-04-10 | 4.65 | 4.54 | -0.15 | -3.20% | 4.47 | 4.66 | 180771 | 8251.88 | 1.44% |
| 2024-04-09 | 4.68 | 4.69 | 0.03 | 0.64% | 4.61 | 4.75 | 248495 | 11610.02 | 1.98% |
| 2024-04-08 | 4.50 | 4.66 | 0.17 | 3.79% | 4.41 | 4.70 | 327797 | 15125.40 | 2.61% |
| 2024-04-03 | 4.59 | 4.49 | -0.09 | -1.97% | 4.46 | 4.59 | 120659 | 5432.11 | 0.96% |
| 2024-04-02 | 4.62 | 4.58 | -0.03 | -0.65% | 4.54 | 4.63 | 111177 | 5096.06 | 0.88% |
| 2024-04-01 | 4.60 | 4.61 | 0.06 | 1.32% | 4.56 | 4.63 | 122562 | 5628.70 | 0.98% |
| 2024-03-29 | 4.50 | 4.55 | 0.06 | 1.34% | 4.49 | 4.59 | 109684 | 4984.54 | 0.87% |
| 2024-03-28 | 4.38 | 4.49 | 0.08 | 1.81% | 4.35 | 4.55 | 143000 | 6419.92 | 1.14% |
| 2024-03-27 | 4.62 | 4.41 | -0.19 | -4.13% | 4.41 | 4.63 | 155222 | 6968.89 | 1.24% |
| 2024-03-26 | 4.56 | 4.60 | 0.07 | 1.55% | 4.45 | 4.67 | 202422 | 9209.41 | 1.61% |
| 2024-03-25 | 4.68 | 4.53 | -0.16 | -3.41% | 4.53 | 4.71 | 218855 | 10103.93 | 1.74% |
| 2024-03-22 | 4.82 | 4.69 | -0.14 | -2.90% | 4.68 | 4.88 | 282562 | 13421.18 | 2.25% |
| 2024-03-21 | 4.79 | 4.83 | -0.01 | -0.21% | 4.71 | 4.98 | 439262 | 21175.96 | 3.50% |
| 2024-03-20 | 4.68 | 4.84 | 0.21 | 4.54% | 4.65 | 4.89 | 503724 | 24322.72 | 4.01% |
| 2024-03-19 | 4.71 | 4.63 | -0.08 | -1.70% | 4.62 | 4.72 | 173384 | 8077.61 | 1.38% |
| 2024-03-18 | 4.74 | 4.71 | 0.03 | 0.64% | 4.65 | 4.76 | 185711 | 8705.48 | 1.48% |
| 2024-03-15 | 4.59 | 4.68 | 0.06 | 1.30% | 4.58 | 4.68 | 165557 | 7686.14 | 1.32% |
| 2024-03-14 | 4.71 | 4.62 | -0.12 | -2.53% | 4.56 | 4.73 | 215960 | 10040.37 | 1.72% |
| 2024-03-13 | 4.61 | 4.74 | 0.12 | 2.60% | 4.58 | 4.85 | 383280 | 18072.62 | 3.05% |
| 2024-03-12 | 4.62 | 4.62 | 0.00 | 0.00% | 4.56 | 4.67 | 220108 | 10141.01 | 1.75% |
| 2024-03-11 | 4.52 | 4.62 | 0.14 | 3.13% | 4.51 | 4.65 | 303048 | 13918.63 | 2.41% |
| 2024-03-08 | 4.47 | 4.48 | 0.00 | 0.00% | 4.39 | 4.59 | 229772 | 10258.23 | 1.83% |
| 2024-03-07 | 4.53 | 4.48 | -0.16 | -3.45% | 4.48 | 4.64 | 450268 | 20484.68 | 3.58% |
| 2024-03-06 | 4.29 | 4.64 | 0.30 | 6.91% | 4.29 | 4.77 | 669026 | 31243.22 | 5.32% |
| 2024-03-05 | 4.39 | 4.34 | -0.11 | -2.47% | 4.31 | 4.43 | 254867 | 11091.01 | 2.03% |
| 2024-03-04 | 4.55 | 4.45 | -0.17 | -3.68% | 4.35 | 4.55 | 396832 | 17611.59 | 3.16% |
| 2024-03-01 | 4.41 | 4.62 | 0.18 | 4.05% | 4.37 | 4.85 | 514946 | 23567.99 | 4.10% |
| 2024-02-29 | 4.17 | 4.44 | 0.23 | 5.46% | 4.17 | 4.44 | 230984 | 10029.99 | 1.84% |
| 2024-02-28 | 4.44 | 4.21 | -0.21 | -4.75% | 4.21 | 4.65 | 344314 | 15205.20 | 2.74% |
| 2024-02-27 | 4.40 | 4.42 | 0.06 | 1.38% | 4.31 | 4.42 | 155014 | 6766.46 | 1.23% |
| 2024-02-26 | 4.32 | 4.36 | 0.08 | 1.87% | 4.29 | 4.43 | 195476 | 8515.03 | 1.56% |
| 2024-02-23 | 4.11 | 4.28 | 0.17 | 4.14% | 4.10 | 4.29 | 238796 | 10073.98 | 1.90% |
| 2024-02-22 | 4.07 | 4.11 | 0.03 | 0.74% | 4.07 | 4.16 | 146863 | 6037.00 | 1.17% |
| 2024-02-21 | 3.92 | 4.08 | 0.13 | 3.29% | 3.89 | 4.17 | 251352 | 10227.93 | 2.00% |
| 2024-02-20 | 3.92 | 3.95 | 0.00 | 0.00% | 3.86 | 4.03 | 133725 | 5291.98 | 1.06% |
| 2024-02-19 | 3.85 | 3.95 | 0.11 | 2.86% | 3.85 | 3.98 | 179096 | 7027.55 | 1.43% |
| 2024-02-08 | 3.67 | 3.84 | 0.19 | 5.21% | 3.57 | 3.84 | 211745 | 7847.31 | 1.69% |
| 2024-02-07 | 3.70 | 3.65 | -0.05 | -1.35% | 3.62 | 3.88 | 207811 | 7784.42 | 1.65% |
| 2024-02-06 | 3.34 | 3.70 | 0.27 | 7.87% | 3.28 | 3.75 | 236900 | 8428.39 | 1.89% |
| 2024-02-05 | 3.69 | 3.43 | -0.27 | -7.30% | 3.34 | 3.69 | 219530 | 7648.37 | 1.75% |
| 2024-02-02 | 3.93 | 3.70 | -0.21 | -5.37% | 3.53 | 4.01 | 202269 | 7621.50 | 1.61% |
| 2024-02-01 | 3.95 | 3.91 | -0.03 | -0.76% | 3.85 | 4.01 | 124514 | 4891.18 | 0.99% |
| 2024-01-31 | 4.12 | 3.94 | -0.20 | -4.83% | 3.93 | 4.17 | 174588 | 7041.09 | 1.39% |