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 | 4.25 | 4.21 | 0.00 | 0.00% | 4.20 | 4.33 | 103503 | 4410.33 | 1.83% |
| 2024-05-08 | 4.29 | 4.21 | -0.09 | -2.09% | 4.19 | 4.30 | 106778 | 4519.98 | 1.89% |
| 2024-05-07 | 4.29 | 4.30 | 0.01 | 0.23% | 4.24 | 4.33 | 113730 | 4867.56 | 2.01% |
| 2024-05-06 | 4.29 | 4.29 | 0.04 | 0.94% | 4.24 | 4.38 | 120549 | 5184.05 | 2.13% |
| 2024-04-30 | 4.31 | 4.25 | -0.05 | -1.16% | 4.17 | 4.38 | 166803 | 7109.48 | 2.95% |
| 2024-04-29 | 4.11 | 4.30 | 0.19 | 4.62% | 4.11 | 4.30 | 152045 | 6448.07 | 2.69% |
| 2024-04-26 | 3.98 | 4.11 | 0.11 | 2.75% | 3.97 | 4.14 | 149698 | 6109.08 | 2.65% |
| 2024-04-25 | 4.00 | 4.00 | 0.00 | 0.00% | 3.96 | 4.08 | 151854 | 6109.80 | 2.68% |
| 2024-04-24 | 3.89 | 4.00 | 0.19 | 4.99% | 3.81 | 4.00 | 189844 | 7489.79 | 3.36% |
| 2024-04-23 | 3.70 | 3.81 | 0.11 | 2.97% | 3.67 | 3.85 | 170966 | 6489.26 | 3.02% |
| 2024-04-22 | 3.82 | 3.70 | -0.10 | -2.63% | 3.59 | 3.83 | 150283 | 5560.16 | 2.65% |
| 2024-04-19 | 3.90 | 3.80 | -0.12 | -3.06% | 3.75 | 3.92 | 154813 | 5918.36 | 2.73% |
| 2024-04-18 | 3.85 | 3.92 | 0.07 | 1.82% | 3.76 | 4.02 | 219082 | 8566.13 | 3.87% |
| 2024-04-17 | 3.55 | 3.85 | 0.23 | 6.35% | 3.55 | 3.87 | 253636 | 9572.52 | 4.48% |
| 2024-04-16 | 3.92 | 3.62 | -0.40 | -9.95% | 3.62 | 3.98 | 167640 | 6160.04 | 2.96% |
| 2024-04-15 | 4.29 | 4.02 | -0.31 | -7.16% | 3.90 | 4.31 | 274371 | 11129.11 | 4.85% |
| 2024-04-12 | 4.35 | 4.33 | -0.02 | -0.46% | 4.31 | 4.45 | 103608 | 4530.92 | 1.83% |
| 2024-04-11 | 4.38 | 4.35 | -0.03 | -0.68% | 4.30 | 4.45 | 100152 | 4394.79 | 1.77% |
| 2024-04-10 | 4.53 | 4.38 | -0.16 | -3.52% | 4.31 | 4.54 | 155622 | 6843.41 | 2.75% |
| 2024-04-09 | 4.43 | 4.54 | 0.08 | 1.79% | 4.43 | 4.56 | 107187 | 4822.07 | 1.89% |
| 2024-04-08 | 4.63 | 4.46 | -0.17 | -3.67% | 4.45 | 4.63 | 167808 | 7560.50 | 2.96% |
| 2024-04-03 | 4.78 | 4.63 | -0.14 | -2.94% | 4.59 | 4.79 | 170922 | 7946.31 | 3.02% |
| 2024-04-02 | 4.85 | 4.77 | -0.09 | -1.85% | 4.73 | 4.85 | 173182 | 8262.80 | 3.06% |
| 2024-04-01 | 4.83 | 4.86 | 0.07 | 1.46% | 4.76 | 4.88 | 214651 | 10358.04 | 3.79% |
| 2024-03-29 | 4.73 | 4.79 | 0.06 | 1.27% | 4.61 | 4.83 | 229076 | 10826.53 | 4.05% |
| 2024-03-28 | 4.46 | 4.73 | 0.26 | 5.82% | 4.45 | 4.78 | 310689 | 14519.02 | 5.49% |
| 2024-03-27 | 4.76 | 4.47 | -0.29 | -6.09% | 4.44 | 4.76 | 285540 | 13052.56 | 5.04% |
| 2024-03-26 | 4.84 | 4.76 | -0.08 | -1.65% | 4.67 | 4.92 | 291578 | 13905.42 | 5.15% |
| 2024-03-25 | 4.96 | 4.84 | -0.17 | -3.39% | 4.82 | 5.11 | 313957 | 15663.34 | 5.55% |
| 2024-03-22 | 5.15 | 5.01 | -0.21 | -4.02% | 5.01 | 5.17 | 381442 | 19330.00 | 6.74% |
| 2024-03-21 | 5.16 | 5.22 | 0.04 | 0.77% | 5.10 | 5.37 | 528453 | 27596.18 | 9.33% |
| 2024-03-20 | 5.16 | 5.18 | -0.04 | -0.77% | 5.08 | 5.20 | 400271 | 20530.61 | 7.07% |
| 2024-03-19 | 5.11 | 5.22 | 0.11 | 2.15% | 5.07 | 5.26 | 614670 | 31906.43 | 10.86% |
| 2024-03-18 | 5.02 | 5.11 | 0.12 | 2.40% | 5.00 | 5.15 | 541332 | 27541.61 | 9.56% |
| 2024-03-15 | 4.90 | 4.99 | 0.07 | 1.42% | 4.80 | 5.01 | 310399 | 15279.01 | 5.48% |
| 2024-03-14 | 5.02 | 4.92 | -0.13 | -2.57% | 4.85 | 5.07 | 384977 | 19030.89 | 6.80% |
| 2024-03-13 | 5.10 | 5.05 | -0.06 | -1.17% | 5.01 | 5.12 | 438162 | 22162.73 | 7.74% |
| 2024-03-12 | 5.11 | 5.11 | -0.09 | -1.73% | 5.04 | 5.23 | 608242 | 31145.30 | 10.74% |
| 2024-03-11 | 4.90 | 5.20 | 0.22 | 4.42% | 4.89 | 5.32 | 795219 | 40672.84 | 14.04% |
| 2024-03-08 | 4.81 | 4.98 | 0.18 | 3.75% | 4.72 | 5.12 | 825494 | 40934.39 | 14.58% |
| 2024-03-07 | 5.15 | 4.80 | -0.53 | -9.94% | 4.80 | 5.30 | 1178186 | 59172.43 | 20.81% |
| 2024-03-06 | 5.12 | 5.33 | -0.21 | -3.79% | 5.12 | 5.86 | 1490970 | 81383.45 | 26.33% |
| 2024-03-05 | 5.13 | 5.54 | 0.50 | 9.92% | 5.06 | 5.54 | 1566242 | 83890.52 | 27.66% |
| 2024-03-04 | 5.04 | 5.04 | 0.46 | 10.04% | 5.04 | 5.04 | 84186 | 4242.95 | 1.49% |
| 2024-03-01 | 4.16 | 4.58 | 0.42 | 10.10% | 4.12 | 4.58 | 358044 | 15843.90 | 6.32% |
| 2024-02-29 | 3.81 | 4.16 | 0.15 | 3.74% | 3.81 | 4.16 | 441353 | 17843.20 | 7.80% |
| 2024-02-28 | 4.52 | 4.01 | -0.45 | -10.09% | 4.01 | 4.55 | 583246 | 24804.05 | 10.30% |
| 2024-02-27 | 4.25 | 4.46 | 0.19 | 4.45% | 4.20 | 4.46 | 325480 | 14202.98 | 5.75% |
| 2024-02-26 | 4.13 | 4.27 | 0.15 | 3.64% | 4.05 | 4.40 | 395195 | 16762.16 | 6.98% |
| 2024-02-23 | 4.00 | 4.12 | 0.15 | 3.78% | 3.90 | 4.15 | 364210 | 14754.49 | 6.43% |
| 2024-02-22 | 3.68 | 3.97 | 0.30 | 8.17% | 3.68 | 3.98 | 342526 | 13129.75 | 6.05% |
| 2024-02-21 | 3.52 | 3.67 | 0.15 | 4.26% | 3.45 | 3.76 | 296028 | 10849.54 | 5.23% |
| 2024-02-20 | 3.43 | 3.52 | 0.14 | 4.14% | 3.28 | 3.56 | 256260 | 8824.28 | 4.53% |
| 2024-02-19 | 3.18 | 3.38 | 0.29 | 9.39% | 3.12 | 3.39 | 370797 | 12206.63 | 6.55% |
| 2024-02-08 | 2.85 | 3.09 | 0.25 | 8.80% | 2.59 | 3.10 | 467175 | 13457.92 | 8.25% |
| 2024-02-07 | 3.21 | 2.84 | -0.31 | -9.84% | 2.84 | 3.23 | 493001 | 14634.50 | 8.71% |
| 2024-02-06 | 3.24 | 3.15 | -0.23 | -6.80% | 3.04 | 3.35 | 382909 | 11941.51 | 6.76% |
| 2024-02-05 | 3.70 | 3.38 | -0.37 | -9.87% | 3.38 | 3.73 | 175114 | 6003.42 | 3.09% |
| 2024-02-02 | 4.02 | 3.75 | -0.22 | -5.54% | 3.60 | 4.12 | 214340 | 8328.79 | 3.79% |
| 2024-02-01 | 4.05 | 3.97 | -0.08 | -1.98% | 3.89 | 4.10 | 175006 | 6974.47 | 3.09% |
| 2024-01-31 | 4.34 | 4.05 | -0.39 | -8.78% | 4.03 | 4.41 | 273305 | 11467.33 | 4.83% |
| 2024-01-30 | 4.53 | 4.44 | -0.14 | -3.06% | 4.43 | 4.64 | 137574 | 6239.95 | 2.43% |