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 | 4.36 | 4.22 | -0.15 | -3.43% | 4.21 | 4.37 | 557143 | 23706.08 | 4.35% |
| 2024-05-07 | 4.45 | 4.37 | -0.07 | -1.58% | 4.32 | 4.47 | 721913 | 31570.21 | 5.63% |
| 2024-05-06 | 4.32 | 4.44 | 0.19 | 4.47% | 4.31 | 4.54 | 933954 | 41418.16 | 7.29% |
| 2024-04-30 | 4.20 | 4.25 | 0.08 | 1.92% | 4.12 | 4.32 | 967036 | 40904.09 | 7.56% |
| 2024-04-29 | 4.04 | 4.17 | 0.24 | 6.11% | 4.02 | 4.20 | 909942 | 37421.01 | 7.11% |
| 2024-04-26 | 3.75 | 3.93 | 0.18 | 4.80% | 3.73 | 3.98 | 756744 | 29404.94 | 5.91% |
| 2024-04-25 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.81 | 419851 | 15794.36 | 3.28% |
| 2024-04-24 | 3.66 | 3.82 | 0.15 | 4.09% | 3.64 | 3.82 | 527154 | 19828.61 | 4.12% |
| 2024-04-23 | 3.68 | 3.67 | 0.01 | 0.27% | 3.65 | 3.73 | 432917 | 15953.01 | 3.38% |
| 2024-04-22 | 3.76 | 3.66 | -0.13 | -3.43% | 3.56 | 3.77 | 676496 | 24827.85 | 5.29% |
| 2024-04-19 | 3.88 | 3.79 | -0.16 | -4.05% | 3.77 | 3.99 | 1164597 | 44889.91 | 9.10% |
| 2024-04-18 | 3.85 | 3.95 | 0.24 | 6.47% | 3.78 | 4.07 | 1976962 | 77281.68 | 15.45% |
| 2024-04-17 | 3.71 | 3.71 | 0.34 | 10.09% | 3.71 | 3.71 | 520865 | 19324.08 | 4.07% |
| 2024-04-16 | 3.71 | 3.37 | -0.37 | -9.89% | 3.37 | 3.73 | 981161 | 33970.25 | 7.67% |
| 2024-04-15 | 3.92 | 3.74 | -0.23 | -5.79% | 3.66 | 3.98 | 932412 | 35241.15 | 7.29% |
| 2024-04-12 | 3.89 | 3.97 | 0.04 | 1.02% | 3.88 | 4.05 | 833078 | 33190.44 | 6.51% |
| 2024-04-11 | 3.81 | 3.93 | 0.08 | 2.08% | 3.78 | 4.13 | 1263484 | 50152.42 | 9.87% |
| 2024-04-10 | 3.96 | 3.85 | -0.13 | -3.27% | 3.81 | 4.01 | 1278734 | 49497.73 | 9.99% |
| 2024-04-09 | 3.82 | 3.98 | -0.26 | -6.13% | 3.82 | 4.00 | 1376242 | 53509.55 | 10.75% |
| 2024-04-08 | 4.24 | 4.24 | -0.47 | -9.98% | 4.24 | 4.24 | 141665 | 6006.60 | 1.11% |
| 2024-04-03 | 4.84 | 4.71 | -0.14 | -2.89% | 4.68 | 4.84 | 278374 | 13178.55 | 2.18% |
| 2024-04-02 | 4.97 | 4.85 | -0.07 | -1.42% | 4.82 | 4.98 | 224812 | 10953.78 | 1.76% |
| 2024-04-01 | 4.88 | 4.92 | 0.07 | 1.44% | 4.85 | 4.95 | 286331 | 14000.16 | 2.24% |
| 2024-03-29 | 4.67 | 4.85 | 0.19 | 4.08% | 4.60 | 4.88 | 297319 | 14049.10 | 2.32% |
| 2024-03-28 | 4.44 | 4.66 | 0.20 | 4.48% | 4.44 | 4.73 | 362875 | 16706.21 | 2.84% |
| 2024-03-27 | 4.72 | 4.46 | -0.28 | -5.91% | 4.45 | 4.74 | 297813 | 13615.43 | 2.33% |
| 2024-03-26 | 4.84 | 4.74 | -0.11 | -2.27% | 4.68 | 4.88 | 255046 | 12192.11 | 1.99% |
| 2024-03-25 | 4.99 | 4.85 | -0.13 | -2.61% | 4.85 | 5.07 | 251460 | 12458.33 | 1.96% |
| 2024-03-22 | 5.07 | 4.98 | -0.12 | -2.35% | 4.91 | 5.10 | 260711 | 13019.26 | 2.04% |
| 2024-03-21 | 5.13 | 5.10 | -0.03 | -0.58% | 5.07 | 5.16 | 202842 | 10367.92 | 1.58% |
| 2024-03-20 | 5.08 | 5.13 | 0.07 | 1.38% | 5.06 | 5.14 | 244931 | 12496.30 | 1.91% |
| 2024-03-19 | 5.03 | 5.06 | 0.05 | 1.00% | 4.97 | 5.13 | 305728 | 15479.85 | 2.39% |
| 2024-03-18 | 4.98 | 5.01 | 0.08 | 1.62% | 4.93 | 5.01 | 245390 | 12200.63 | 1.92% |
| 2024-03-15 | 4.86 | 4.93 | 0.06 | 1.23% | 4.81 | 4.93 | 205233 | 9983.91 | 1.60% |
| 2024-03-14 | 4.94 | 4.87 | -0.09 | -1.81% | 4.80 | 4.96 | 253274 | 12345.71 | 1.98% |
| 2024-03-13 | 4.95 | 4.96 | 0.03 | 0.61% | 4.86 | 5.01 | 325460 | 16086.23 | 2.54% |
| 2024-03-12 | 4.92 | 4.93 | 0.02 | 0.41% | 4.86 | 4.97 | 308323 | 15135.13 | 2.41% |
| 2024-03-11 | 4.89 | 4.91 | 0.02 | 0.41% | 4.81 | 4.92 | 279141 | 13575.72 | 2.18% |
| 2024-03-08 | 4.79 | 4.89 | 0.12 | 2.52% | 4.73 | 4.91 | 282329 | 13614.49 | 2.21% |
| 2024-03-07 | 4.90 | 4.77 | -0.15 | -3.05% | 4.76 | 4.95 | 245072 | 11905.55 | 1.91% |
| 2024-03-06 | 4.91 | 4.92 | 0.00 | 0.00% | 4.81 | 4.96 | 217100 | 10628.49 | 1.70% |
| 2024-03-05 | 4.98 | 4.92 | -0.09 | -1.80% | 4.90 | 5.00 | 221408 | 10958.19 | 1.73% |
| 2024-03-04 | 5.02 | 5.01 | -0.02 | -0.40% | 4.92 | 5.08 | 231043 | 11542.91 | 1.81% |
| 2024-03-01 | 4.91 | 5.03 | 0.09 | 1.82% | 4.90 | 5.03 | 251497 | 12549.76 | 1.97% |
| 2024-02-29 | 4.65 | 4.94 | 0.21 | 4.44% | 4.63 | 4.96 | 325737 | 15873.56 | 2.55% |
| 2024-02-28 | 5.24 | 4.73 | -0.45 | -8.69% | 4.67 | 5.32 | 547082 | 27267.89 | 4.27% |
| 2024-02-27 | 4.89 | 5.18 | 0.27 | 5.50% | 4.86 | 5.18 | 331777 | 16720.46 | 2.59% |
| 2024-02-26 | 4.87 | 4.91 | 0.03 | 0.61% | 4.82 | 5.02 | 315587 | 15492.75 | 2.47% |
| 2024-02-23 | 4.75 | 4.88 | 0.15 | 3.17% | 4.70 | 4.88 | 284751 | 13650.15 | 2.22% |
| 2024-02-22 | 4.56 | 4.73 | 0.17 | 3.73% | 4.54 | 4.73 | 280733 | 13128.97 | 2.19% |
| 2024-02-21 | 4.48 | 4.56 | 0.04 | 0.88% | 4.44 | 4.69 | 306138 | 14064.38 | 2.39% |
| 2024-02-20 | 4.40 | 4.52 | 0.07 | 1.57% | 4.37 | 4.53 | 288246 | 12864.10 | 2.25% |
| 2024-02-19 | 4.47 | 4.45 | 0.05 | 1.14% | 4.34 | 4.53 | 409375 | 18061.87 | 3.20% |
| 2024-02-08 | 4.28 | 4.40 | 0.14 | 3.29% | 4.28 | 4.59 | 511999 | 22613.26 | 4.00% |
| 2024-02-07 | 4.12 | 4.26 | 0.14 | 3.40% | 4.12 | 4.43 | 405480 | 17431.05 | 3.17% |
| 2024-02-06 | 3.82 | 4.12 | 0.28 | 7.29% | 3.70 | 4.20 | 360777 | 14191.81 | 2.82% |
| 2024-02-05 | 4.20 | 3.84 | -0.36 | -8.57% | 3.78 | 4.23 | 442673 | 17376.20 | 3.46% |
| 2024-02-02 | 4.35 | 4.20 | -0.22 | -4.98% | 4.03 | 4.45 | 395001 | 16864.13 | 3.09% |
| 2024-02-01 | 4.59 | 4.42 | -0.49 | -9.98% | 4.42 | 4.62 | 624940 | 27791.18 | 4.88% |
| 2024-01-31 | 5.32 | 4.91 | -0.54 | -9.91% | 4.91 | 5.33 | 200008 | 9933.42 | 1.56% |
| 2024-01-30 | 5.48 | 5.45 | -0.07 | -1.27% | 5.42 | 5.61 | 106322 | 5869.74 | 0.83% |