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 | 4.35 | 4.46 | 0.11 | 2.53% | 4.32 | 4.53 | 90083 | 4008.89 | 1.77% |
| 2024-05-08 | 4.37 | 4.35 | 0.00 | 0.00% | 4.29 | 4.42 | 128056 | 5594.40 | 2.52% |
| 2024-05-07 | 4.37 | 4.35 | 0.03 | 0.69% | 4.28 | 4.40 | 81593 | 3533.99 | 1.61% |
| 2024-05-06 | 4.18 | 4.32 | 0.18 | 4.35% | 4.18 | 4.32 | 111373 | 4752.08 | 2.19% |
| 2024-04-30 | 4.24 | 4.14 | -0.10 | -2.36% | 4.07 | 4.31 | 101127 | 4204.80 | 1.99% |
| 2024-04-29 | 4.05 | 4.24 | 0.14 | 3.41% | 4.02 | 4.24 | 156020 | 6469.23 | 3.07% |
| 2024-04-26 | 4.20 | 4.10 | -0.30 | -6.82% | 3.98 | 4.20 | 217883 | 8829.75 | 4.29% |
| 2024-04-25 | 4.25 | 4.40 | 0.13 | 3.04% | 4.25 | 4.44 | 76691 | 3357.64 | 1.51% |
| 2024-04-24 | 4.25 | 4.27 | 0.07 | 1.67% | 4.19 | 4.28 | 50174 | 2129.27 | 0.99% |
| 2024-04-23 | 4.08 | 4.20 | 0.13 | 3.19% | 4.07 | 4.23 | 61359 | 2555.25 | 1.21% |
| 2024-04-22 | 4.18 | 4.07 | -0.06 | -1.45% | 3.97 | 4.18 | 60435 | 2455.09 | 1.19% |
| 2024-04-19 | 4.14 | 4.13 | -0.01 | -0.24% | 4.07 | 4.23 | 65235 | 2699.69 | 1.28% |
| 2024-04-18 | 4.17 | 4.14 | -0.03 | -0.72% | 4.07 | 4.24 | 84531 | 3516.02 | 1.66% |
| 2024-04-17 | 3.98 | 4.17 | 0.27 | 6.92% | 3.94 | 4.17 | 106142 | 4356.52 | 2.09% |
| 2024-04-16 | 4.27 | 3.90 | -0.43 | -9.93% | 3.90 | 4.27 | 135280 | 5373.04 | 2.66% |
| 2024-04-15 | 4.60 | 4.33 | -0.29 | -6.28% | 4.25 | 4.63 | 116643 | 5108.78 | 2.30% |
| 2024-04-12 | 4.71 | 4.62 | -0.09 | -1.91% | 4.59 | 4.75 | 61281 | 2843.71 | 1.21% |
| 2024-04-11 | 4.71 | 4.71 | -0.02 | -0.42% | 4.63 | 4.81 | 51158 | 2423.40 | 1.01% |
| 2024-04-10 | 4.87 | 4.73 | -0.15 | -3.07% | 4.68 | 4.88 | 76862 | 3655.77 | 1.51% |
| 2024-04-09 | 4.73 | 4.88 | 0.13 | 2.74% | 4.72 | 4.89 | 64566 | 3102.03 | 1.27% |
| 2024-04-08 | 4.92 | 4.75 | -0.19 | -3.85% | 4.74 | 4.94 | 81678 | 3931.81 | 1.61% |
| 2024-04-03 | 4.97 | 4.94 | -0.05 | -1.00% | 4.82 | 4.99 | 104334 | 5118.15 | 2.05% |
| 2024-04-02 | 4.90 | 4.99 | 0.07 | 1.42% | 4.87 | 5.13 | 154834 | 7718.21 | 3.05% |
| 2024-04-01 | 4.80 | 4.92 | 0.16 | 3.36% | 4.76 | 4.92 | 92041 | 4465.76 | 1.81% |
| 2024-03-29 | 4.75 | 4.76 | 0.03 | 0.63% | 4.70 | 4.81 | 75852 | 3601.56 | 1.49% |
| 2024-03-28 | 4.61 | 4.73 | 0.02 | 0.42% | 4.59 | 4.80 | 109159 | 5147.62 | 2.15% |
| 2024-03-27 | 4.74 | 4.71 | -0.05 | -1.05% | 4.70 | 5.09 | 146668 | 7124.57 | 2.89% |
| 2024-03-26 | 4.77 | 4.76 | -0.07 | -1.45% | 4.65 | 4.86 | 123406 | 5860.24 | 2.43% |
| 2024-03-25 | 5.04 | 4.83 | -0.29 | -5.66% | 4.81 | 5.09 | 202287 | 9988.15 | 3.98% |
| 2024-03-22 | 5.08 | 5.12 | -0.16 | -3.03% | 5.01 | 5.30 | 324754 | 16581.88 | 6.39% |
| 2024-03-21 | 4.98 | 5.28 | 0.31 | 6.24% | 4.91 | 5.47 | 346768 | 18269.52 | 6.83% |
| 2024-03-20 | 4.88 | 4.97 | 0.08 | 1.64% | 4.86 | 4.98 | 66633 | 3287.05 | 1.31% |
| 2024-03-19 | 4.88 | 4.89 | 0.00 | 0.00% | 4.88 | 4.95 | 70467 | 3460.60 | 1.39% |
| 2024-03-18 | 4.82 | 4.89 | 0.08 | 1.66% | 4.78 | 4.89 | 71603 | 3465.99 | 1.41% |
| 2024-03-15 | 4.74 | 4.81 | 0.06 | 1.26% | 4.69 | 4.82 | 69006 | 3290.45 | 1.36% |
| 2024-03-14 | 4.79 | 4.75 | -0.01 | -0.21% | 4.69 | 4.86 | 72992 | 3492.15 | 1.44% |
| 2024-03-13 | 4.78 | 4.76 | -0.02 | -0.42% | 4.71 | 4.83 | 71217 | 3382.01 | 1.40% |
| 2024-03-12 | 4.64 | 4.78 | 0.14 | 3.02% | 4.64 | 4.84 | 86230 | 4104.45 | 1.70% |
| 2024-03-11 | 4.54 | 4.64 | 0.10 | 2.20% | 4.53 | 4.65 | 56475 | 2593.01 | 1.11% |
| 2024-03-08 | 4.48 | 4.54 | 0.08 | 1.79% | 4.46 | 4.55 | 42900 | 1934.19 | 0.84% |
| 2024-03-07 | 4.59 | 4.46 | -0.08 | -1.76% | 4.46 | 4.60 | 54634 | 2475.60 | 1.08% |
| 2024-03-06 | 4.60 | 4.54 | -0.04 | -0.87% | 4.48 | 4.61 | 54545 | 2477.07 | 1.07% |
| 2024-03-05 | 4.66 | 4.58 | -0.10 | -2.14% | 4.55 | 4.68 | 66048 | 3044.75 | 1.30% |
| 2024-03-04 | 4.66 | 4.68 | 0.03 | 0.65% | 4.59 | 4.72 | 77749 | 3620.48 | 1.53% |
| 2024-03-01 | 4.66 | 4.65 | 0.02 | 0.43% | 4.58 | 4.70 | 71566 | 3319.83 | 1.41% |
| 2024-02-29 | 4.37 | 4.63 | 0.22 | 4.99% | 4.35 | 4.63 | 111501 | 5060.33 | 2.19% |
| 2024-02-28 | 4.87 | 4.41 | -0.44 | -9.07% | 4.40 | 5.00 | 162320 | 7672.92 | 3.19% |
| 2024-02-27 | 4.80 | 4.85 | 0.07 | 1.46% | 4.70 | 4.89 | 77224 | 3730.81 | 1.52% |
| 2024-02-26 | 4.70 | 4.78 | 0.08 | 1.70% | 4.67 | 4.96 | 119002 | 5707.28 | 2.34% |
| 2024-02-23 | 4.48 | 4.70 | 0.23 | 5.15% | 4.48 | 4.73 | 112516 | 5169.16 | 2.21% |
| 2024-02-22 | 4.33 | 4.47 | 0.14 | 3.23% | 4.32 | 4.48 | 75391 | 3318.16 | 1.48% |
| 2024-02-21 | 4.18 | 4.33 | 0.15 | 3.59% | 4.12 | 4.48 | 111848 | 4862.76 | 2.20% |
| 2024-02-20 | 4.09 | 4.18 | 0.09 | 2.20% | 3.99 | 4.19 | 123949 | 5128.43 | 2.44% |
| 2024-02-19 | 3.96 | 4.09 | 0.20 | 5.14% | 3.89 | 4.12 | 170684 | 6866.77 | 3.36% |
| 2024-02-08 | 3.60 | 3.89 | 0.30 | 8.36% | 3.36 | 3.95 | 252025 | 9208.45 | 4.96% |
| 2024-02-07 | 4.00 | 3.59 | -0.38 | -9.57% | 3.57 | 4.00 | 234284 | 8564.75 | 4.61% |
| 2024-02-06 | 3.88 | 3.97 | -0.10 | -2.46% | 3.66 | 4.12 | 200340 | 7650.20 | 3.94% |
| 2024-02-05 | 4.47 | 4.07 | -0.45 | -9.96% | 4.07 | 4.55 | 142594 | 5901.10 | 2.81% |
| 2024-02-02 | 4.85 | 4.52 | -0.32 | -6.61% | 4.36 | 4.94 | 103417 | 4759.19 | 2.04% |
| 2024-02-01 | 4.93 | 4.84 | -0.09 | -1.83% | 4.77 | 4.98 | 73806 | 3597.30 | 1.45% |
| 2024-01-31 | 5.30 | 4.93 | -0.33 | -6.27% | 4.91 | 5.30 | 79343 | 4015.23 | 1.56% |
| 2024-01-30 | 5.38 | 5.26 | -0.12 | -2.23% | 5.25 | 5.44 | 62151 | 3317.11 | 1.22% |