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 | 4.45 | -0.04 | -0.89% | 4.43 | 4.51 | 22976 | 1024.41 | 0.17% |
| 2024-05-07 | 4.51 | 4.49 | -0.02 | -0.44% | 4.45 | 4.54 | 23149 | 1039.58 | 0.17% |
| 2024-05-06 | 4.49 | 4.51 | 0.07 | 1.58% | 4.44 | 4.53 | 35255 | 1583.07 | 0.26% |
| 2024-04-30 | 4.42 | 4.44 | 0.03 | 0.68% | 4.35 | 4.55 | 57599 | 2549.36 | 0.42% |
| 2024-04-29 | 4.19 | 4.41 | 0.24 | 5.76% | 4.17 | 4.43 | 40421 | 1754.34 | 0.30% |
| 2024-04-26 | 4.20 | 4.17 | -0.03 | -0.71% | 4.12 | 4.22 | 33248 | 1381.72 | 0.24% |
| 2024-04-25 | 4.12 | 4.20 | 0.09 | 2.19% | 4.09 | 4.23 | 32091 | 1343.43 | 0.24% |
| 2024-04-24 | 4.00 | 4.11 | 0.11 | 2.75% | 3.97 | 4.14 | 41717 | 1690.85 | 0.31% |
| 2024-04-23 | 3.95 | 4.00 | 0.08 | 2.04% | 3.92 | 4.12 | 41445 | 1662.73 | 0.31% |
| 2024-04-22 | 4.00 | 3.92 | -0.06 | -1.51% | 3.85 | 4.00 | 28644 | 1126.84 | 0.21% |
| 2024-04-19 | 4.06 | 3.98 | -0.06 | -1.49% | 3.96 | 4.09 | 33251 | 1331.19 | 0.24% |
| 2024-04-18 | 4.10 | 4.04 | -0.06 | -1.46% | 4.02 | 4.15 | 37670 | 1538.89 | 0.28% |
| 2024-04-17 | 3.93 | 4.10 | 0.18 | 4.59% | 3.91 | 4.14 | 54482 | 2209.77 | 0.40% |
| 2024-04-16 | 4.05 | 3.92 | -0.14 | -3.45% | 3.80 | 4.05 | 92697 | 3628.45 | 0.68% |
| 2024-04-15 | 4.37 | 4.06 | -0.26 | -6.02% | 3.99 | 4.37 | 81207 | 3334.39 | 0.60% |
| 2024-04-12 | 4.42 | 4.32 | -0.12 | -2.70% | 4.31 | 4.48 | 43566 | 1901.94 | 0.32% |
| 2024-04-11 | 4.39 | 4.44 | 0.01 | 0.23% | 4.36 | 4.51 | 42812 | 1905.92 | 0.32% |
| 2024-04-10 | 4.65 | 4.43 | -0.21 | -4.53% | 4.37 | 4.67 | 52757 | 2357.72 | 0.39% |
| 2024-04-09 | 4.51 | 4.64 | 0.12 | 2.65% | 4.49 | 4.65 | 30298 | 1386.98 | 0.22% |
| 2024-04-08 | 4.66 | 4.52 | -0.14 | -3.00% | 4.51 | 4.69 | 40274 | 1844.89 | 0.30% |
| 2024-04-03 | 4.68 | 4.66 | -0.02 | -0.43% | 4.59 | 4.75 | 31340 | 1458.58 | 0.23% |
| 2024-04-02 | 4.69 | 4.68 | 0.04 | 0.86% | 4.58 | 4.69 | 41882 | 1943.93 | 0.31% |
| 2024-04-01 | 4.52 | 4.64 | 0.14 | 3.11% | 4.51 | 4.65 | 38794 | 1777.83 | 0.29% |
| 2024-03-29 | 4.46 | 4.50 | 0.03 | 0.67% | 4.42 | 4.52 | 34972 | 1563.78 | 0.26% |
| 2024-03-28 | 4.32 | 4.47 | 0.15 | 3.47% | 4.32 | 4.53 | 43307 | 1929.46 | 0.32% |
| 2024-03-27 | 4.46 | 4.32 | -0.14 | -3.14% | 4.32 | 4.51 | 32967 | 1456.47 | 0.24% |
| 2024-03-26 | 4.48 | 4.46 | -0.03 | -0.67% | 4.38 | 4.53 | 36252 | 1614.71 | 0.27% |
| 2024-03-25 | 4.66 | 4.49 | -0.20 | -4.26% | 4.47 | 4.73 | 58551 | 2677.43 | 0.43% |
| 2024-03-22 | 4.73 | 4.69 | -0.05 | -1.05% | 4.61 | 4.76 | 50346 | 2359.26 | 0.37% |
| 2024-03-21 | 4.69 | 4.74 | 0.06 | 1.28% | 4.67 | 4.76 | 50147 | 2369.62 | 0.37% |
| 2024-03-20 | 4.64 | 4.68 | 0.05 | 1.08% | 4.63 | 4.71 | 53237 | 2489.23 | 0.39% |
| 2024-03-19 | 4.60 | 4.63 | 0.04 | 0.87% | 4.56 | 4.70 | 62007 | 2880.45 | 0.46% |
| 2024-03-18 | 4.47 | 4.59 | 0.12 | 2.68% | 4.45 | 4.60 | 42267 | 1915.64 | 0.31% |
| 2024-03-15 | 4.39 | 4.47 | 0.08 | 1.82% | 4.35 | 4.48 | 40695 | 1799.21 | 0.30% |
| 2024-03-14 | 4.44 | 4.39 | -0.05 | -1.13% | 4.32 | 4.46 | 44842 | 1974.83 | 0.33% |
| 2024-03-13 | 4.43 | 4.44 | 0.01 | 0.23% | 4.34 | 4.47 | 43268 | 1909.07 | 0.32% |
| 2024-03-12 | 4.37 | 4.43 | 0.07 | 1.61% | 4.32 | 4.45 | 60668 | 2668.43 | 0.45% |
| 2024-03-11 | 4.29 | 4.36 | 0.08 | 1.87% | 4.27 | 4.39 | 48554 | 2100.44 | 0.36% |
| 2024-03-08 | 4.38 | 4.28 | -0.05 | -1.15% | 4.26 | 4.38 | 52445 | 2252.71 | 0.39% |
| 2024-03-07 | 4.42 | 4.33 | -0.09 | -2.04% | 4.33 | 4.45 | 45790 | 2010.83 | 0.34% |
| 2024-03-06 | 4.39 | 4.42 | 0.02 | 0.45% | 4.33 | 4.45 | 46059 | 2026.76 | 0.34% |
| 2024-03-05 | 4.56 | 4.40 | -0.23 | -4.97% | 4.37 | 4.57 | 97418 | 4321.58 | 0.72% |
| 2024-03-04 | 4.56 | 4.63 | 0.09 | 1.98% | 4.38 | 4.83 | 105364 | 4830.31 | 0.78% |
| 2024-03-01 | 4.57 | 4.54 | 0.00 | 0.00% | 4.45 | 4.59 | 47878 | 2161.52 | 0.35% |
| 2024-02-29 | 4.30 | 4.54 | 0.14 | 3.18% | 4.28 | 4.55 | 61313 | 2744.45 | 0.45% |
| 2024-02-28 | 4.69 | 4.40 | -0.29 | -6.18% | 4.37 | 4.87 | 88895 | 4118.58 | 0.65% |
| 2024-02-27 | 4.60 | 4.69 | 0.06 | 1.30% | 4.57 | 4.72 | 52400 | 2448.61 | 0.39% |
| 2024-02-26 | 4.61 | 4.63 | 0.01 | 0.22% | 4.54 | 4.71 | 54761 | 2536.90 | 0.40% |
| 2024-02-23 | 4.58 | 4.62 | 0.14 | 3.13% | 4.51 | 4.63 | 60882 | 2787.02 | 0.45% |
| 2024-02-22 | 4.33 | 4.48 | 0.10 | 2.28% | 4.30 | 4.49 | 56746 | 2505.93 | 0.42% |
| 2024-02-21 | 4.16 | 4.38 | 0.14 | 3.30% | 4.16 | 4.60 | 95118 | 4176.63 | 0.70% |
| 2024-02-20 | 4.17 | 4.24 | 0.09 | 2.17% | 4.01 | 4.28 | 66743 | 2804.95 | 0.49% |
| 2024-02-19 | 3.91 | 4.15 | 0.23 | 5.87% | 3.90 | 4.18 | 102967 | 4211.64 | 0.76% |
| 2024-02-08 | 3.77 | 3.92 | 0.18 | 4.81% | 3.53 | 3.92 | 156560 | 5802.76 | 1.15% |
| 2024-02-07 | 3.70 | 3.74 | 0.01 | 0.27% | 3.57 | 3.90 | 138474 | 5148.44 | 1.02% |
| 2024-02-06 | 3.68 | 3.73 | -0.11 | -2.86% | 3.46 | 3.86 | 144155 | 5230.68 | 1.06% |
| 2024-02-05 | 4.25 | 3.84 | -0.43 | -10.07% | 3.84 | 4.25 | 113206 | 4434.85 | 0.83% |
| 2024-02-02 | 4.44 | 4.27 | -0.22 | -4.90% | 4.14 | 4.60 | 138821 | 6113.02 | 1.02% |
| 2024-02-01 | 4.77 | 4.49 | -0.25 | -5.27% | 4.46 | 5.21 | 172557 | 8031.15 | 1.27% |
| 2024-01-31 | 4.97 | 4.74 | -0.29 | -5.77% | 4.71 | 5.07 | 52680 | 2556.48 | 0.39% |
| 2024-01-30 | 5.18 | 5.03 | -0.21 | -4.01% | 5.02 | 5.23 | 48137 | 2459.74 | 0.35% |