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 | 4.12 | 4.17 | 0.08 | 1.96% | 4.08 | 4.21 | 104891 | 4372.23 | 2.10% |
| 2024-05-08 | 4.18 | 4.09 | -0.08 | -1.92% | 4.06 | 4.20 | 97894 | 4031.71 | 1.96% |
| 2024-05-07 | 4.19 | 4.17 | 0.01 | 0.24% | 4.11 | 4.19 | 84658 | 3516.01 | 1.70% |
| 2024-05-06 | 4.13 | 4.16 | 0.09 | 2.21% | 4.11 | 4.21 | 125460 | 5204.68 | 2.51% |
| 2024-04-30 | 4.09 | 4.07 | -0.06 | -1.45% | 4.00 | 4.18 | 157837 | 6426.00 | 3.16% |
| 2024-04-29 | 3.95 | 4.13 | 0.20 | 5.09% | 3.95 | 4.13 | 138916 | 5651.62 | 2.78% |
| 2024-04-26 | 3.92 | 3.93 | 0.07 | 1.81% | 3.83 | 3.98 | 93926 | 3680.24 | 1.88% |
| 2024-04-25 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.94 | 88408 | 3435.64 | 1.77% |
| 2024-04-24 | 3.71 | 3.87 | 0.16 | 4.31% | 3.69 | 3.89 | 115078 | 4407.33 | 2.31% |
| 2024-04-23 | 3.70 | 3.71 | 0.06 | 1.64% | 3.65 | 3.76 | 90754 | 3372.99 | 1.82% |
| 2024-04-22 | 3.62 | 3.65 | -0.03 | -0.82% | 3.50 | 3.70 | 110854 | 4010.43 | 2.22% |
| 2024-04-19 | 3.76 | 3.68 | -0.10 | -2.65% | 3.64 | 3.84 | 148139 | 5502.81 | 2.97% |
| 2024-04-18 | 3.90 | 3.78 | -0.07 | -1.82% | 3.71 | 3.92 | 171882 | 6556.92 | 3.44% |
| 2024-04-17 | 3.52 | 3.85 | 0.27 | 7.54% | 3.52 | 3.89 | 223582 | 8463.57 | 4.48% |
| 2024-04-16 | 3.94 | 3.58 | -0.40 | -10.05% | 3.58 | 3.94 | 219523 | 8028.66 | 4.40% |
| 2024-04-15 | 4.37 | 3.98 | -0.44 | -9.95% | 3.98 | 4.38 | 295332 | 12053.35 | 5.92% |
| 2024-04-12 | 4.55 | 4.42 | -0.14 | -3.07% | 4.39 | 4.64 | 184323 | 8238.02 | 3.69% |
| 2024-04-11 | 4.65 | 4.56 | -0.18 | -3.80% | 4.54 | 4.72 | 216090 | 9966.99 | 4.33% |
| 2024-04-10 | 5.01 | 4.74 | -0.28 | -5.58% | 4.64 | 5.06 | 311806 | 14933.79 | 6.25% |
| 2024-04-09 | 4.84 | 5.02 | 0.17 | 3.51% | 4.75 | 5.26 | 366236 | 18460.69 | 7.34% |
| 2024-04-08 | 5.17 | 4.85 | -0.32 | -6.19% | 4.81 | 5.25 | 411332 | 20487.27 | 8.24% |
| 2024-04-03 | 5.17 | 5.17 | -0.22 | -4.08% | 5.13 | 5.59 | 698610 | 37187.71 | 14.00% |
| 2024-04-02 | 5.15 | 5.39 | 0.31 | 6.10% | 4.92 | 5.59 | 748937 | 40253.70 | 15.01% |
| 2024-04-01 | 5.07 | 5.08 | 0.01 | 0.20% | 4.98 | 5.13 | 360525 | 18165.70 | 7.22% |
| 2024-03-29 | 5.16 | 5.07 | -0.27 | -5.06% | 4.90 | 5.24 | 519648 | 26308.84 | 10.41% |
| 2024-03-28 | 5.03 | 5.34 | -0.25 | -4.47% | 5.03 | 5.42 | 1002018 | 51847.05 | 20.08% |
| 2024-03-27 | 5.81 | 5.59 | 0.31 | 5.87% | 5.28 | 5.81 | 1350063 | 76443.80 | 27.05% |
| 2024-03-26 | 4.75 | 5.28 | 0.48 | 10.00% | 4.75 | 5.28 | 209213 | 10911.98 | 4.19% |
| 2024-03-25 | 5.22 | 4.80 | -0.37 | -7.16% | 4.75 | 5.30 | 765513 | 38259.55 | 15.34% |
| 2024-03-22 | 4.70 | 5.17 | 0.47 | 10.00% | 4.61 | 5.17 | 857898 | 43414.10 | 17.19% |
| 2024-03-21 | 4.98 | 4.70 | -0.34 | -6.75% | 4.68 | 5.00 | 468711 | 22531.46 | 9.39% |
| 2024-03-20 | 4.73 | 5.04 | 0.29 | 6.11% | 4.73 | 5.20 | 288660 | 14166.76 | 5.78% |
| 2024-03-19 | 4.61 | 4.75 | 0.14 | 3.04% | 4.58 | 4.95 | 257737 | 12187.38 | 5.16% |
| 2024-03-18 | 4.46 | 4.61 | 0.15 | 3.36% | 4.46 | 4.68 | 191918 | 8766.84 | 3.85% |
| 2024-03-15 | 4.37 | 4.46 | 0.06 | 1.36% | 4.31 | 4.47 | 120433 | 5317.53 | 2.41% |
| 2024-03-14 | 4.44 | 4.40 | -0.06 | -1.35% | 4.32 | 4.48 | 120786 | 5327.78 | 2.42% |
| 2024-03-13 | 4.48 | 4.46 | -0.01 | -0.22% | 4.43 | 4.53 | 122627 | 5485.27 | 2.46% |
| 2024-03-12 | 4.49 | 4.47 | -0.03 | -0.67% | 4.38 | 4.52 | 184364 | 8203.68 | 3.69% |
| 2024-03-11 | 4.40 | 4.50 | 0.00 | 0.00% | 4.30 | 4.51 | 284159 | 12495.69 | 5.69% |
| 2024-03-08 | 4.23 | 4.50 | 0.26 | 6.13% | 4.19 | 4.66 | 382652 | 17351.72 | 7.67% |
| 2024-03-07 | 4.27 | 4.24 | 0.00 | 0.00% | 4.23 | 4.40 | 113414 | 4890.30 | 2.27% |
| 2024-03-06 | 4.11 | 4.24 | 0.12 | 2.91% | 4.11 | 4.27 | 107592 | 4514.61 | 2.16% |
| 2024-03-05 | 4.22 | 4.12 | -0.08 | -1.90% | 4.10 | 4.25 | 106062 | 4407.60 | 2.13% |
| 2024-03-04 | 4.30 | 4.20 | -0.06 | -1.41% | 4.10 | 4.36 | 108849 | 4574.78 | 2.18% |
| 2024-03-01 | 4.15 | 4.26 | 0.16 | 3.90% | 4.12 | 4.26 | 120096 | 5047.01 | 2.41% |
| 2024-02-29 | 3.80 | 4.10 | 0.16 | 4.06% | 3.80 | 4.11 | 158554 | 6371.24 | 3.18% |
| 2024-02-28 | 4.38 | 3.94 | -0.44 | -10.05% | 3.94 | 4.53 | 257169 | 10875.07 | 5.15% |
| 2024-02-27 | 4.21 | 4.38 | 0.14 | 3.30% | 4.11 | 4.38 | 146227 | 6252.56 | 2.93% |
| 2024-02-26 | 4.02 | 4.24 | 0.23 | 5.74% | 3.99 | 4.35 | 179260 | 7500.66 | 3.59% |
| 2024-02-23 | 3.88 | 4.01 | 0.16 | 4.16% | 3.83 | 4.05 | 163229 | 6389.97 | 3.27% |
| 2024-02-22 | 3.56 | 3.85 | 0.30 | 8.45% | 3.56 | 3.85 | 147457 | 5477.31 | 2.95% |
| 2024-02-21 | 3.38 | 3.55 | 0.14 | 4.11% | 3.35 | 3.68 | 144943 | 5164.88 | 2.90% |
| 2024-02-20 | 3.30 | 3.41 | 0.10 | 3.02% | 3.20 | 3.43 | 140747 | 4721.08 | 2.82% |
| 2024-02-19 | 3.08 | 3.31 | 0.26 | 8.52% | 3.08 | 3.34 | 227524 | 7328.64 | 4.56% |
| 2024-02-08 | 2.80 | 3.05 | 0.13 | 4.45% | 2.63 | 3.07 | 302403 | 8483.03 | 6.06% |
| 2024-02-07 | 3.23 | 2.92 | -0.32 | -9.88% | 2.92 | 3.24 | 199028 | 5896.01 | 3.99% |
| 2024-02-06 | 3.37 | 3.24 | -0.28 | -7.95% | 3.17 | 3.44 | 215915 | 6968.46 | 4.33% |
| 2024-02-05 | 3.87 | 3.52 | -0.39 | -9.97% | 3.52 | 3.89 | 107343 | 3899.52 | 2.15% |
| 2024-02-02 | 4.35 | 3.91 | -0.43 | -9.91% | 3.91 | 4.47 | 150825 | 6161.14 | 3.02% |
| 2024-02-01 | 4.20 | 4.34 | 0.14 | 3.33% | 4.05 | 4.38 | 113362 | 4756.54 | 2.27% |
| 2024-01-31 | 4.33 | 4.20 | -0.37 | -8.10% | 4.14 | 4.55 | 156435 | 6722.11 | 3.13% |
| 2024-01-30 | 4.74 | 4.57 | -0.29 | -5.97% | 4.53 | 4.80 | 152363 | 7089.81 | 3.05% |