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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.52 | 4.42 | -0.09 | -2.00% | 4.41 | 4.53 | 81202 | 3623.51 | 0.55% |
| 2024-05-07 | 4.59 | 4.51 | -0.08 | -1.74% | 4.49 | 4.61 | 85892 | 3888.16 | 0.59% |
| 2024-05-06 | 4.52 | 4.59 | 0.08 | 1.77% | 4.52 | 4.62 | 105550 | 4836.69 | 0.72% |
| 2024-04-30 | 4.53 | 4.51 | -0.02 | -0.44% | 4.48 | 4.55 | 72689 | 3278.20 | 0.50% |
| 2024-04-29 | 4.43 | 4.53 | 0.10 | 2.26% | 4.43 | 4.54 | 104886 | 4718.22 | 0.71% |
| 2024-04-26 | 4.40 | 4.43 | -0.04 | -0.89% | 4.39 | 4.46 | 120175 | 5318.11 | 0.82% |
| 2024-04-25 | 4.46 | 4.47 | -0.02 | -0.45% | 4.41 | 4.49 | 78516 | 3494.56 | 0.54% |
| 2024-04-24 | 4.35 | 4.49 | 0.15 | 3.46% | 4.32 | 4.50 | 98298 | 4348.59 | 0.67% |
| 2024-04-23 | 4.26 | 4.34 | 0.10 | 2.36% | 4.23 | 4.40 | 123278 | 5327.86 | 0.84% |
| 2024-04-22 | 4.25 | 4.24 | 0.02 | 0.47% | 4.15 | 4.32 | 108930 | 4634.08 | 0.74% |
| 2024-04-19 | 4.34 | 4.32 | -0.06 | -1.37% | 4.28 | 4.43 | 102744 | 4454.88 | 0.70% |
| 2024-04-18 | 4.41 | 4.38 | -0.03 | -0.68% | 4.34 | 4.44 | 102883 | 4527.04 | 0.70% |
| 2024-04-17 | 4.18 | 4.41 | 0.32 | 7.82% | 4.18 | 4.43 | 169046 | 7354.03 | 1.15% |
| 2024-04-16 | 4.35 | 4.09 | -0.32 | -7.26% | 4.08 | 4.39 | 171606 | 7181.51 | 1.17% |
| 2024-04-15 | 4.53 | 4.41 | -0.11 | -2.43% | 4.32 | 4.60 | 140905 | 6252.73 | 0.96% |
| 2024-04-12 | 4.55 | 4.52 | -0.04 | -0.88% | 4.50 | 4.59 | 78135 | 3548.36 | 0.53% |
| 2024-04-11 | 4.53 | 4.56 | 0.00 | 0.00% | 4.49 | 4.61 | 91324 | 4167.94 | 0.62% |
| 2024-04-10 | 4.65 | 4.56 | -0.12 | -2.56% | 4.50 | 4.66 | 109253 | 4988.85 | 0.74% |
| 2024-04-09 | 4.60 | 4.68 | 0.05 | 1.08% | 4.60 | 4.68 | 81507 | 3784.20 | 0.56% |
| 2024-04-08 | 4.69 | 4.63 | -0.08 | -1.70% | 4.61 | 4.72 | 96570 | 4508.57 | 0.66% |
| 2024-04-03 | 4.75 | 4.71 | -0.05 | -1.05% | 4.68 | 4.77 | 113340 | 5342.69 | 0.77% |
| 2024-04-02 | 4.80 | 4.76 | -0.07 | -1.45% | 4.72 | 4.86 | 183730 | 8769.82 | 1.25% |
| 2024-04-01 | 4.70 | 4.83 | 0.21 | 4.55% | 4.65 | 5.00 | 283496 | 13767.76 | 1.93% |
| 2024-03-29 | 4.53 | 4.62 | 0.11 | 2.44% | 4.48 | 4.70 | 146318 | 6703.03 | 1.00% |
| 2024-03-28 | 4.41 | 4.51 | 0.10 | 2.27% | 4.41 | 4.57 | 112541 | 5082.39 | 0.77% |
| 2024-03-27 | 4.50 | 4.41 | -0.10 | -2.22% | 4.40 | 4.52 | 109731 | 4898.15 | 0.75% |
| 2024-03-26 | 4.47 | 4.51 | 0.01 | 0.22% | 4.43 | 4.55 | 104440 | 4695.57 | 0.71% |
| 2024-03-25 | 4.59 | 4.50 | -0.09 | -1.96% | 4.49 | 4.62 | 107099 | 4880.51 | 0.73% |
| 2024-03-22 | 4.64 | 4.59 | -0.07 | -1.50% | 4.53 | 4.68 | 98309 | 4511.22 | 0.67% |
| 2024-03-21 | 4.63 | 4.66 | 0.03 | 0.65% | 4.62 | 4.70 | 114950 | 5351.21 | 0.78% |
| 2024-03-20 | 4.64 | 4.63 | -0.07 | -1.49% | 4.56 | 4.68 | 194880 | 8983.09 | 1.33% |
| 2024-03-19 | 4.68 | 4.70 | 0.00 | 0.00% | 4.67 | 4.79 | 142082 | 6729.16 | 1.82% |
| 2024-03-18 | 4.61 | 4.70 | 0.05 | 1.08% | 4.61 | 4.72 | 111481 | 5203.11 | 1.43% |
| 2024-03-15 | 4.52 | 4.65 | 0.16 | 3.56% | 4.49 | 4.65 | 129265 | 5913.88 | 1.65% |
| 2024-03-14 | 4.50 | 4.49 | -0.06 | -1.32% | 4.44 | 4.55 | 138192 | 6218.52 | 1.77% |
| 2024-03-13 | 4.45 | 4.55 | 0.11 | 2.48% | 4.44 | 4.65 | 169912 | 7753.10 | 2.17% |
| 2024-03-12 | 4.37 | 4.44 | 0.10 | 2.30% | 4.34 | 4.46 | 118042 | 5198.90 | 1.51% |
| 2024-03-11 | 4.26 | 4.34 | 0.07 | 1.64% | 4.26 | 4.34 | 100978 | 4344.82 | 1.29% |
| 2024-03-08 | 4.22 | 4.27 | 0.04 | 0.95% | 4.21 | 4.31 | 77735 | 3302.03 | 0.99% |
| 2024-03-07 | 4.32 | 4.23 | -0.06 | -1.40% | 4.22 | 4.36 | 103888 | 4455.98 | 1.33% |
| 2024-03-06 | 4.25 | 4.29 | 0.02 | 0.47% | 4.21 | 4.34 | 93699 | 4007.00 | 1.20% |
| 2024-03-05 | 4.31 | 4.27 | -0.04 | -0.93% | 4.24 | 4.33 | 106856 | 4577.69 | 1.37% |
| 2024-03-04 | 4.37 | 4.31 | -0.04 | -0.92% | 4.28 | 4.43 | 114555 | 4959.24 | 1.47% |
| 2024-03-01 | 4.27 | 4.35 | 0.06 | 1.40% | 4.25 | 4.38 | 135573 | 5867.63 | 1.73% |
| 2024-02-29 | 4.07 | 4.29 | 0.16 | 3.87% | 4.06 | 4.30 | 153101 | 6481.96 | 1.96% |
| 2024-02-28 | 4.44 | 4.13 | -0.25 | -5.71% | 4.13 | 4.47 | 231415 | 9976.80 | 2.96% |
| 2024-02-27 | 4.18 | 4.38 | 0.17 | 4.04% | 4.18 | 4.39 | 159512 | 6846.23 | 2.04% |
| 2024-02-26 | 4.18 | 4.21 | 0.06 | 1.45% | 4.15 | 4.26 | 149012 | 6260.43 | 1.91% |
| 2024-02-23 | 4.06 | 4.15 | 0.08 | 1.97% | 4.02 | 4.16 | 136759 | 5585.29 | 1.75% |
| 2024-02-22 | 4.02 | 4.07 | 0.04 | 0.99% | 4.01 | 4.10 | 103163 | 4181.55 | 1.32% |
| 2024-02-21 | 3.96 | 4.03 | 0.04 | 1.00% | 3.91 | 4.16 | 164063 | 6675.90 | 2.10% |
| 2024-02-20 | 4.04 | 3.99 | -0.06 | -1.48% | 3.92 | 4.04 | 129452 | 5139.84 | 1.66% |
| 2024-02-19 | 4.10 | 4.05 | 0.05 | 1.25% | 3.97 | 4.17 | 290821 | 11826.86 | 3.72% |
| 2024-02-08 | 3.63 | 4.00 | 0.36 | 9.89% | 3.63 | 4.00 | 251089 | 9774.35 | 3.21% |
| 2024-02-07 | 3.50 | 3.64 | 0.18 | 5.20% | 3.43 | 3.74 | 270484 | 9753.26 | 3.46% |
| 2024-02-06 | 3.27 | 3.46 | 0.14 | 4.22% | 3.20 | 3.61 | 268321 | 9066.90 | 3.43% |
| 2024-02-05 | 3.59 | 3.32 | -0.32 | -8.79% | 3.28 | 3.61 | 259318 | 8779.23 | 3.32% |
| 2024-02-02 | 3.89 | 3.64 | -0.24 | -6.19% | 3.52 | 3.93 | 197678 | 7352.44 | 2.53% |
| 2024-02-01 | 3.92 | 3.88 | -0.04 | -1.02% | 3.78 | 4.00 | 141018 | 5482.09 | 1.80% |
| 2024-01-31 | 4.12 | 3.92 | -0.19 | -4.62% | 3.90 | 4.16 | 155755 | 6250.91 | 1.99% |
| 2024-01-30 | 4.20 | 4.11 | -0.13 | -3.07% | 4.10 | 4.28 | 100229 | 4198.90 | 1.28% |