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 | 4.51 | 4.67 | 0.20 | 4.47% | 4.45 | 4.77 | 266512 | 12283.94 | 3.31% |
| 2024-05-07 | 4.49 | 4.47 | -0.02 | -0.45% | 4.43 | 4.55 | 105727 | 4735.53 | 1.31% |
| 2024-05-06 | 4.41 | 4.49 | 0.09 | 2.05% | 4.40 | 4.53 | 166843 | 7443.75 | 2.07% |
| 2024-04-30 | 4.33 | 4.40 | 0.03 | 0.69% | 4.24 | 4.53 | 205956 | 9021.11 | 2.56% |
| 2024-04-29 | 4.08 | 4.37 | 0.30 | 7.37% | 4.05 | 4.40 | 228165 | 9708.66 | 2.84% |
| 2024-04-26 | 4.02 | 4.07 | 0.07 | 1.75% | 3.94 | 4.08 | 157146 | 6321.26 | 1.95% |
| 2024-04-25 | 4.01 | 4.00 | -0.03 | -0.74% | 3.98 | 4.07 | 88065 | 3540.57 | 1.09% |
| 2024-04-24 | 4.09 | 4.03 | -0.08 | -1.95% | 3.98 | 4.10 | 132662 | 5323.91 | 1.65% |
| 2024-04-23 | 4.04 | 4.11 | 0.08 | 1.99% | 4.00 | 4.15 | 140856 | 5751.07 | 1.75% |
| 2024-04-22 | 3.93 | 4.03 | 0.10 | 2.54% | 3.86 | 4.09 | 199560 | 7969.26 | 2.48% |
| 2024-04-19 | 4.00 | 3.93 | -0.09 | -2.24% | 3.90 | 4.02 | 121379 | 4780.74 | 1.51% |
| 2024-04-18 | 4.09 | 4.02 | -0.03 | -0.74% | 3.96 | 4.09 | 137422 | 5555.63 | 1.71% |
| 2024-04-17 | 3.88 | 4.05 | 0.21 | 5.47% | 3.88 | 4.10 | 172200 | 6950.09 | 2.14% |
| 2024-04-16 | 4.25 | 3.84 | -0.43 | -10.07% | 3.84 | 4.25 | 301654 | 11897.91 | 3.75% |
| 2024-04-15 | 4.52 | 4.27 | -0.22 | -4.90% | 4.16 | 4.54 | 264286 | 11430.02 | 3.29% |
| 2024-04-12 | 4.63 | 4.49 | -0.14 | -3.02% | 4.37 | 4.69 | 269462 | 12167.07 | 3.35% |
| 2024-04-11 | 4.72 | 4.63 | -0.12 | -2.53% | 4.61 | 4.74 | 145433 | 6788.41 | 1.81% |
| 2024-04-10 | 4.85 | 4.75 | -0.14 | -2.86% | 4.71 | 4.94 | 159024 | 7636.57 | 1.98% |
| 2024-04-09 | 5.00 | 4.89 | -0.08 | -1.61% | 4.85 | 5.00 | 160819 | 7867.13 | 2.00% |
| 2024-04-08 | 5.12 | 4.97 | -0.15 | -2.93% | 4.96 | 5.14 | 190013 | 9543.33 | 2.36% |
| 2024-04-03 | 5.09 | 5.12 | 0.04 | 0.79% | 5.05 | 5.20 | 223159 | 11434.39 | 2.77% |
| 2024-04-02 | 5.06 | 5.08 | -0.01 | -0.20% | 4.98 | 5.13 | 199244 | 10051.33 | 2.48% |
| 2024-04-01 | 5.02 | 5.09 | 0.04 | 0.79% | 5.00 | 5.15 | 205953 | 10456.80 | 2.56% |
| 2024-03-29 | 5.02 | 5.05 | 0.05 | 1.00% | 4.92 | 5.10 | 230631 | 11586.16 | 2.87% |
| 2024-03-28 | 4.80 | 5.00 | 0.18 | 3.73% | 4.76 | 5.08 | 280385 | 13845.12 | 3.49% |
| 2024-03-27 | 5.06 | 4.82 | -0.27 | -5.30% | 4.82 | 5.16 | 306417 | 15212.36 | 3.81% |
| 2024-03-26 | 5.03 | 5.09 | 0.09 | 1.80% | 5.02 | 5.25 | 343040 | 17549.84 | 4.26% |
| 2024-03-25 | 5.00 | 5.00 | -0.05 | -0.99% | 4.97 | 5.10 | 278069 | 13981.48 | 3.46% |
| 2024-03-22 | 5.05 | 5.05 | -0.12 | -2.32% | 4.94 | 5.12 | 499924 | 25155.12 | 6.21% |
| 2024-03-21 | 4.80 | 5.17 | 0.31 | 6.38% | 4.75 | 5.30 | 965450 | 48655.25 | 12.00% |
| 2024-03-20 | 4.53 | 4.86 | 0.29 | 6.35% | 4.46 | 4.94 | 581360 | 27732.17 | 7.23% |
| 2024-03-19 | 4.48 | 4.57 | 0.20 | 4.58% | 4.40 | 4.67 | 347262 | 15762.77 | 4.32% |
| 2024-03-18 | 4.33 | 4.37 | 0.07 | 1.63% | 4.25 | 4.37 | 169788 | 7333.60 | 2.11% |
| 2024-03-15 | 4.24 | 4.30 | 0.07 | 1.65% | 4.19 | 4.34 | 170102 | 7287.38 | 2.11% |
| 2024-03-14 | 4.27 | 4.23 | -0.04 | -0.94% | 4.17 | 4.31 | 126633 | 5376.01 | 1.57% |
| 2024-03-13 | 4.38 | 4.27 | -0.10 | -2.29% | 4.25 | 4.41 | 178126 | 7638.83 | 2.21% |
| 2024-03-12 | 4.26 | 4.37 | 0.12 | 2.82% | 4.23 | 4.40 | 261257 | 11256.12 | 3.25% |
| 2024-03-11 | 4.04 | 4.25 | 0.21 | 5.20% | 4.03 | 4.28 | 272869 | 11372.64 | 3.42% |
| 2024-03-08 | 4.12 | 4.04 | -0.06 | -1.46% | 3.99 | 4.12 | 168068 | 6774.03 | 2.11% |
| 2024-03-07 | 4.10 | 4.10 | 0.02 | 0.49% | 4.06 | 4.21 | 224281 | 9239.75 | 2.82% |
| 2024-03-06 | 4.16 | 4.08 | -0.06 | -1.45% | 4.05 | 4.20 | 214769 | 8829.73 | 2.70% |
| 2024-03-05 | 4.27 | 4.14 | -0.10 | -2.36% | 4.12 | 4.29 | 155944 | 6521.07 | 1.96% |
| 2024-03-04 | 4.36 | 4.24 | -0.11 | -2.53% | 4.12 | 4.37 | 247868 | 10470.38 | 3.11% |
| 2024-03-01 | 4.46 | 4.35 | -0.08 | -1.81% | 4.28 | 4.47 | 169777 | 7390.39 | 2.13% |
| 2024-02-29 | 4.23 | 4.43 | 0.09 | 2.07% | 4.23 | 4.47 | 212629 | 9401.20 | 2.67% |
| 2024-02-28 | 4.62 | 4.34 | -0.28 | -6.06% | 4.30 | 4.84 | 309147 | 14242.45 | 3.88% |
| 2024-02-27 | 4.47 | 4.62 | 0.15 | 3.36% | 4.40 | 4.62 | 180190 | 8215.36 | 2.26% |
| 2024-02-26 | 4.40 | 4.47 | 0.08 | 1.82% | 4.34 | 4.56 | 217132 | 9662.05 | 2.73% |
| 2024-02-23 | 4.31 | 4.39 | 0.08 | 1.86% | 4.27 | 4.42 | 210213 | 9091.79 | 2.64% |
| 2024-02-22 | 4.39 | 4.31 | 0.03 | 0.70% | 4.23 | 4.48 | 245251 | 10585.33 | 3.08% |
| 2024-02-21 | 4.12 | 4.28 | 0.12 | 2.88% | 4.09 | 4.47 | 362763 | 15694.04 | 4.55% |
| 2024-02-20 | 4.00 | 4.16 | 0.17 | 4.26% | 3.92 | 4.38 | 376674 | 15480.94 | 4.73% |
| 2024-02-19 | 3.68 | 3.99 | 0.36 | 9.92% | 3.67 | 3.99 | 205290 | 8110.85 | 2.58% |
| 2024-02-08 | 3.32 | 3.63 | 0.32 | 9.67% | 3.28 | 3.64 | 295556 | 10345.59 | 3.71% |
| 2024-02-07 | 3.43 | 3.31 | -0.10 | -2.93% | 3.21 | 3.47 | 348342 | 11706.10 | 4.37% |
| 2024-02-06 | 3.41 | 3.41 | -0.38 | -10.03% | 3.41 | 3.67 | 469494 | 16212.33 | 5.89% |
| 2024-02-05 | 4.16 | 3.79 | -0.42 | -9.98% | 3.79 | 4.16 | 209437 | 8071.40 | 2.63% |
| 2024-02-02 | 4.49 | 4.21 | -0.28 | -6.24% | 4.05 | 4.58 | 226046 | 9680.79 | 2.84% |
| 2024-02-01 | 4.59 | 4.49 | -0.10 | -2.18% | 4.39 | 4.62 | 141353 | 6367.05 | 1.77% |
| 2024-01-31 | 4.65 | 4.59 | -0.09 | -1.92% | 4.55 | 4.76 | 178646 | 8301.66 | 2.24% |
| 2024-01-30 | 4.80 | 4.68 | -0.19 | -3.90% | 4.67 | 4.99 | 158559 | 7647.37 | 1.99% |