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 | 4.39 | 4.45 | 0.04 | 0.91% | 4.38 | 4.47 | 253086 | 11226.69 | 3.52% |
| 2024-05-08 | 4.41 | 4.41 | -0.01 | -0.23% | 4.34 | 4.52 | 396333 | 17622.74 | 5.50% |
| 2024-05-07 | 4.39 | 4.42 | 0.03 | 0.68% | 4.33 | 4.45 | 267261 | 11752.24 | 3.71% |
| 2024-05-06 | 4.34 | 4.39 | 0.06 | 1.39% | 4.34 | 4.40 | 300168 | 13114.88 | 4.17% |
| 2024-04-30 | 4.37 | 4.33 | -0.01 | -0.23% | 4.30 | 4.43 | 297729 | 12984.52 | 4.14% |
| 2024-04-29 | 4.31 | 4.34 | -0.03 | -0.69% | 4.29 | 4.37 | 377980 | 16390.04 | 5.25% |
| 2024-04-26 | 4.42 | 4.37 | -0.07 | -1.58% | 4.33 | 4.50 | 554744 | 24481.71 | 7.71% |
| 2024-04-25 | 4.32 | 4.44 | 0.07 | 1.60% | 4.30 | 4.52 | 530725 | 23473.24 | 7.37% |
| 2024-04-24 | 4.19 | 4.37 | 0.13 | 3.07% | 4.14 | 4.44 | 591182 | 25452.77 | 8.21% |
| 2024-04-23 | 4.10 | 4.24 | -0.11 | -2.53% | 4.10 | 4.44 | 588302 | 25011.24 | 8.17% |
| 2024-04-22 | 4.01 | 4.35 | 0.40 | 10.13% | 3.97 | 4.35 | 585252 | 24591.86 | 8.13% |
| 2024-04-19 | 3.92 | 3.95 | 0.01 | 0.25% | 3.85 | 3.98 | 244123 | 9585.01 | 3.39% |
| 2024-04-18 | 3.90 | 3.94 | 0.11 | 2.87% | 3.81 | 4.03 | 363647 | 14254.28 | 5.05% |
| 2024-04-17 | 3.57 | 3.83 | 0.35 | 10.06% | 3.57 | 3.83 | 166398 | 6197.38 | 2.31% |
| 2024-04-16 | 3.83 | 3.48 | -0.39 | -10.08% | 3.48 | 3.83 | 299428 | 10780.16 | 4.16% |
| 2024-04-15 | 4.07 | 3.87 | -0.24 | -5.84% | 3.70 | 4.11 | 369259 | 14409.62 | 5.13% |
| 2024-04-12 | 4.11 | 4.11 | 0.03 | 0.74% | 4.10 | 4.23 | 235742 | 9821.54 | 3.27% |
| 2024-04-11 | 4.08 | 4.08 | -0.05 | -1.21% | 4.06 | 4.16 | 203777 | 8375.35 | 2.83% |
| 2024-04-10 | 4.21 | 4.13 | -0.09 | -2.13% | 4.04 | 4.21 | 277117 | 11403.35 | 3.85% |
| 2024-04-09 | 4.14 | 4.22 | 0.05 | 1.20% | 4.13 | 4.24 | 231951 | 9729.71 | 3.22% |
| 2024-04-08 | 4.36 | 4.17 | -0.17 | -3.92% | 4.16 | 4.36 | 370949 | 15678.62 | 5.15% |
| 2024-04-03 | 4.52 | 4.34 | -0.30 | -6.47% | 4.30 | 4.57 | 636472 | 27858.01 | 8.84% |
| 2024-04-02 | 4.68 | 4.64 | -0.21 | -4.33% | 4.51 | 4.81 | 1025840 | 47644.54 | 14.25% |
| 2024-04-01 | 4.70 | 4.85 | -0.17 | -3.39% | 4.53 | 4.88 | 1374374 | 64871.50 | 19.09% |
| 2024-03-29 | 5.59 | 5.02 | -0.06 | -1.18% | 4.98 | 5.59 | 1960513 | 107395.27 | 27.23% |
| 2024-03-28 | 5.08 | 5.08 | 0.46 | 9.96% | 5.08 | 5.08 | 196085 | 9961.12 | 2.72% |
| 2024-03-27 | 4.22 | 4.62 | 0.42 | 10.00% | 4.13 | 4.62 | 485156 | 21507.84 | 6.74% |
| 2024-03-26 | 4.14 | 4.20 | 0.05 | 1.20% | 4.09 | 4.22 | 156702 | 6509.91 | 2.18% |
| 2024-03-25 | 4.19 | 4.15 | -0.07 | -1.66% | 4.14 | 4.33 | 167035 | 7094.67 | 2.32% |
| 2024-03-22 | 4.20 | 4.22 | 0.00 | 0.00% | 4.16 | 4.27 | 136404 | 5750.54 | 1.89% |
| 2024-03-21 | 4.24 | 4.22 | -0.02 | -0.47% | 4.15 | 4.25 | 155939 | 6546.53 | 2.17% |
| 2024-03-20 | 4.23 | 4.24 | -0.05 | -1.17% | 4.21 | 4.29 | 180856 | 7666.65 | 2.51% |
| 2024-03-19 | 4.25 | 4.29 | 0.04 | 0.94% | 4.17 | 4.38 | 291406 | 12438.42 | 4.05% |
| 2024-03-18 | 4.35 | 4.25 | -0.02 | -0.47% | 4.21 | 4.57 | 615423 | 26785.17 | 8.55% |
| 2024-03-15 | 3.91 | 4.27 | 0.39 | 10.05% | 3.89 | 4.27 | 156947 | 6555.18 | 2.18% |
| 2024-03-14 | 3.88 | 3.88 | 0.01 | 0.26% | 3.84 | 3.95 | 116346 | 4544.79 | 1.62% |
| 2024-03-13 | 3.91 | 3.87 | -0.01 | -0.26% | 3.85 | 3.92 | 94175 | 3652.89 | 1.31% |
| 2024-03-12 | 3.81 | 3.88 | 0.09 | 2.37% | 3.77 | 3.89 | 132083 | 5074.35 | 1.83% |
| 2024-03-11 | 3.73 | 3.79 | 0.08 | 2.16% | 3.69 | 3.79 | 89890 | 3363.92 | 1.25% |
| 2024-03-08 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.74 | 70303 | 2600.39 | 0.98% |
| 2024-03-07 | 3.76 | 3.70 | -0.03 | -0.80% | 3.69 | 3.81 | 95949 | 3598.63 | 1.33% |
| 2024-03-06 | 3.71 | 3.73 | 0.02 | 0.54% | 3.66 | 3.77 | 97564 | 3630.17 | 1.36% |
| 2024-03-05 | 3.81 | 3.71 | -0.15 | -3.89% | 3.67 | 3.85 | 130697 | 4893.97 | 1.82% |
| 2024-03-04 | 3.77 | 3.86 | 0.12 | 3.21% | 3.75 | 3.91 | 144771 | 5548.29 | 2.01% |
| 2024-03-01 | 3.70 | 3.74 | 0.03 | 0.81% | 3.68 | 3.76 | 97495 | 3623.91 | 1.35% |
| 2024-02-29 | 3.57 | 3.71 | 0.13 | 3.63% | 3.52 | 3.72 | 140667 | 5155.69 | 1.95% |
| 2024-02-28 | 3.94 | 3.58 | -0.32 | -8.21% | 3.56 | 3.98 | 227907 | 8604.84 | 3.17% |
| 2024-02-27 | 3.83 | 3.90 | 0.03 | 0.78% | 3.80 | 3.92 | 149249 | 5776.05 | 2.07% |
| 2024-02-26 | 3.73 | 3.87 | 0.16 | 4.31% | 3.73 | 3.98 | 209837 | 8143.45 | 2.91% |
| 2024-02-23 | 3.60 | 3.71 | 0.14 | 3.92% | 3.60 | 3.71 | 144215 | 5272.80 | 2.00% |
| 2024-02-22 | 3.44 | 3.57 | 0.09 | 2.59% | 3.44 | 3.57 | 127929 | 4519.35 | 1.78% |
| 2024-02-21 | 3.38 | 3.48 | 0.07 | 2.05% | 3.37 | 3.60 | 168776 | 5950.83 | 2.34% |
| 2024-02-20 | 3.38 | 3.41 | 0.06 | 1.79% | 3.30 | 3.41 | 120916 | 4077.38 | 1.68% |
| 2024-02-19 | 3.24 | 3.35 | 0.16 | 5.02% | 3.24 | 3.46 | 201160 | 6733.44 | 2.79% |
| 2024-02-08 | 3.02 | 3.19 | 0.23 | 7.77% | 2.85 | 3.20 | 289830 | 8690.78 | 4.03% |
| 2024-02-07 | 3.20 | 2.96 | -0.20 | -6.33% | 2.93 | 3.23 | 241568 | 7299.53 | 3.36% |
| 2024-02-06 | 2.92 | 3.16 | -0.03 | -0.94% | 2.92 | 3.30 | 228304 | 7017.94 | 3.17% |
| 2024-02-05 | 3.50 | 3.19 | -0.35 | -9.89% | 3.19 | 3.52 | 167627 | 5452.86 | 2.33% |
| 2024-02-02 | 3.76 | 3.54 | -0.23 | -6.10% | 3.40 | 3.84 | 143069 | 5165.68 | 1.99% |
| 2024-02-01 | 3.82 | 3.77 | -0.09 | -2.33% | 3.63 | 3.87 | 125234 | 4685.74 | 1.74% |
| 2024-01-31 | 4.05 | 3.86 | -0.18 | -4.46% | 3.85 | 4.07 | 126933 | 5001.95 | 1.76% |
| 2024-01-30 | 4.16 | 4.04 | -0.12 | -2.88% | 4.04 | 4.19 | 78678 | 3234.50 | 1.09% |