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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 4.55 | 4.44 | 0.03 | 0.68% | 4.39 | 4.60 | 365803 | 16360.98 | 3.27% |
| 2024-05-06 | 4.31 | 4.41 | 0.16 | 3.76% | 4.27 | 4.44 | 227719 | 9911.88 | 2.04% |
| 2024-04-30 | 4.20 | 4.25 | 0.05 | 1.19% | 4.17 | 4.35 | 179603 | 7654.40 | 1.61% |
| 2024-04-29 | 4.17 | 4.20 | 0.03 | 0.72% | 4.13 | 4.23 | 159445 | 6681.67 | 1.43% |
| 2024-04-26 | 4.16 | 4.17 | 0.01 | 0.24% | 4.00 | 4.20 | 203579 | 8313.46 | 1.82% |
| 2024-04-25 | 4.09 | 4.16 | 0.04 | 0.97% | 4.08 | 4.17 | 111114 | 4607.59 | 0.99% |
| 2024-04-24 | 4.05 | 4.12 | 0.05 | 1.23% | 4.00 | 4.12 | 100390 | 4069.95 | 0.90% |
| 2024-04-23 | 4.05 | 4.07 | 0.07 | 1.75% | 3.98 | 4.12 | 122783 | 4993.50 | 1.10% |
| 2024-04-22 | 4.00 | 4.00 | 0.06 | 1.52% | 3.99 | 4.12 | 159274 | 6430.55 | 1.42% |
| 2024-04-19 | 3.86 | 3.94 | 0.08 | 2.07% | 3.79 | 3.97 | 141212 | 5505.45 | 1.26% |
| 2024-04-18 | 3.86 | 3.86 | -0.01 | -0.26% | 3.81 | 3.95 | 84192 | 3266.32 | 0.75% |
| 2024-04-17 | 3.71 | 3.87 | 0.17 | 4.59% | 3.71 | 3.87 | 107927 | 4119.57 | 0.97% |
| 2024-04-16 | 3.85 | 3.70 | -0.21 | -5.37% | 3.67 | 3.87 | 181867 | 6795.76 | 1.63% |
| 2024-04-15 | 4.03 | 3.91 | -0.12 | -2.98% | 3.87 | 4.05 | 139043 | 5479.00 | 1.24% |
| 2024-04-12 | 4.10 | 4.03 | -0.08 | -1.95% | 4.01 | 4.14 | 118865 | 4817.06 | 1.06% |
| 2024-04-11 | 4.15 | 4.11 | -0.07 | -1.67% | 4.10 | 4.23 | 143696 | 5972.28 | 1.29% |
| 2024-04-10 | 4.24 | 4.18 | -0.06 | -1.42% | 4.15 | 4.28 | 91001 | 3835.61 | 0.81% |
| 2024-04-09 | 4.20 | 4.24 | 0.02 | 0.47% | 4.15 | 4.27 | 89382 | 3762.28 | 0.80% |
| 2024-04-08 | 4.28 | 4.22 | -0.07 | -1.63% | 4.21 | 4.28 | 99942 | 4231.95 | 0.89% |
| 2024-04-03 | 4.23 | 4.29 | 0.05 | 1.18% | 4.21 | 4.29 | 96108 | 4093.43 | 0.86% |
| 2024-04-02 | 4.26 | 4.24 | -0.04 | -0.93% | 4.21 | 4.27 | 76377 | 3238.82 | 0.68% |
| 2024-04-01 | 4.16 | 4.28 | 0.13 | 3.13% | 4.16 | 4.28 | 103781 | 4401.20 | 0.93% |
| 2024-03-29 | 4.12 | 4.15 | 0.03 | 0.73% | 4.11 | 4.17 | 76007 | 3148.12 | 0.68% |
| 2024-03-28 | 4.10 | 4.12 | 0.01 | 0.24% | 4.09 | 4.18 | 105860 | 4373.86 | 0.95% |
| 2024-03-27 | 4.19 | 4.11 | -0.10 | -2.38% | 4.11 | 4.23 | 104902 | 4370.40 | 0.94% |
| 2024-03-26 | 4.15 | 4.21 | 0.03 | 0.72% | 4.13 | 4.21 | 96512 | 4026.18 | 0.86% |
| 2024-03-25 | 4.26 | 4.18 | -0.13 | -3.02% | 4.18 | 4.30 | 135777 | 5751.18 | 1.21% |
| 2024-03-22 | 4.40 | 4.31 | -0.08 | -1.82% | 4.27 | 4.44 | 147942 | 6406.20 | 1.32% |
| 2024-03-21 | 4.42 | 4.39 | -0.02 | -0.45% | 4.33 | 4.42 | 125868 | 5510.87 | 1.13% |
| 2024-03-20 | 4.44 | 4.41 | -0.03 | -0.68% | 4.39 | 4.46 | 104801 | 4623.25 | 0.94% |
| 2024-03-19 | 4.44 | 4.44 | -0.02 | -0.45% | 4.43 | 4.51 | 108730 | 4850.31 | 0.97% |
| 2024-03-18 | 4.40 | 4.46 | 0.01 | 0.22% | 4.40 | 4.47 | 121437 | 5391.36 | 1.09% |
| 2024-03-15 | 4.38 | 4.45 | 0.04 | 0.91% | 4.35 | 4.47 | 87571 | 3882.70 | 0.78% |
| 2024-03-14 | 4.45 | 4.41 | -0.06 | -1.34% | 4.38 | 4.51 | 110965 | 4923.82 | 0.99% |
| 2024-03-13 | 4.47 | 4.47 | -0.04 | -0.89% | 4.44 | 4.55 | 158829 | 7122.51 | 1.42% |
| 2024-03-12 | 4.45 | 4.51 | 0.06 | 1.35% | 4.40 | 4.51 | 188325 | 8419.67 | 1.68% |
| 2024-03-11 | 4.28 | 4.45 | 0.17 | 3.97% | 4.26 | 4.60 | 305124 | 13688.37 | 2.73% |
| 2024-03-08 | 4.21 | 4.28 | 0.06 | 1.42% | 4.21 | 4.31 | 147841 | 6317.88 | 1.32% |
| 2024-03-07 | 4.34 | 4.22 | -0.13 | -2.99% | 4.21 | 4.34 | 181748 | 7757.23 | 1.63% |
| 2024-03-06 | 4.28 | 4.35 | 0.03 | 0.69% | 4.25 | 4.36 | 196218 | 8444.50 | 1.75% |
| 2024-03-05 | 4.41 | 4.32 | -0.15 | -3.36% | 4.25 | 4.43 | 325874 | 14078.13 | 2.91% |
| 2024-03-04 | 4.48 | 4.47 | -0.09 | -1.97% | 4.41 | 4.62 | 325348 | 14645.63 | 2.91% |
| 2024-03-01 | 4.60 | 4.56 | -0.21 | -4.40% | 4.45 | 4.66 | 622751 | 28363.74 | 5.57% |
| 2024-02-29 | 4.60 | 4.77 | 0.17 | 3.70% | 4.50 | 4.98 | 970518 | 45595.92 | 8.68% |
| 2024-02-28 | 4.60 | 4.60 | 0.42 | 10.05% | 4.60 | 4.60 | 162195 | 7460.98 | 1.45% |
| 2024-02-27 | 4.12 | 4.18 | 0.05 | 1.21% | 4.09 | 4.19 | 86145 | 3574.21 | 0.77% |
| 2024-02-26 | 4.18 | 4.13 | -0.01 | -0.24% | 4.10 | 4.24 | 112976 | 4692.33 | 1.01% |
| 2024-02-23 | 4.08 | 4.14 | 0.07 | 1.72% | 4.03 | 4.22 | 132977 | 5490.79 | 1.19% |
| 2024-02-22 | 4.00 | 4.07 | 0.08 | 2.01% | 3.93 | 4.14 | 128198 | 5168.46 | 1.15% |
| 2024-02-21 | 3.91 | 3.99 | 0.07 | 1.79% | 3.89 | 4.05 | 116162 | 4640.05 | 1.04% |
| 2024-02-20 | 3.92 | 3.92 | -0.02 | -0.51% | 3.87 | 3.97 | 73325 | 2878.59 | 0.66% |
| 2024-02-19 | 3.85 | 3.94 | 0.13 | 3.41% | 3.80 | 3.98 | 152474 | 5978.94 | 1.36% |
| 2024-02-08 | 3.48 | 3.81 | 0.34 | 9.80% | 3.43 | 3.82 | 248437 | 9043.00 | 2.22% |
| 2024-02-07 | 3.68 | 3.47 | -0.16 | -4.41% | 3.41 | 3.70 | 223229 | 7858.76 | 2.00% |
| 2024-02-06 | 3.38 | 3.63 | 0.16 | 4.61% | 3.22 | 3.72 | 212982 | 7401.34 | 1.90% |
| 2024-02-05 | 3.77 | 3.47 | -0.34 | -8.92% | 3.44 | 3.80 | 255897 | 9107.46 | 2.29% |
| 2024-02-02 | 3.92 | 3.81 | -0.11 | -2.81% | 3.62 | 4.03 | 238539 | 9162.10 | 2.13% |
| 2024-02-01 | 4.01 | 3.92 | -0.02 | -0.51% | 3.89 | 4.09 | 249799 | 9899.33 | 2.23% |
| 2024-01-31 | 4.30 | 3.94 | -0.12 | -2.96% | 3.91 | 4.46 | 378121 | 15769.54 | 3.38% |
| 2024-01-30 | 4.14 | 4.06 | -0.09 | -2.17% | 4.06 | 4.22 | 97931 | 4047.99 | 0.88% |
| 2024-01-29 | 4.30 | 4.15 | -0.14 | -3.26% | 4.15 | 4.34 | 95736 | 4042.58 | 0.86% |