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 | 4.30 | 4.34 | 0.04 | 0.93% | 4.24 | 4.38 | 424858 | 18320.29 | 3.06% |
| 2024-05-08 | 4.39 | 4.30 | -0.09 | -2.05% | 4.25 | 4.40 | 354368 | 15293.28 | 2.55% |
| 2024-05-07 | 4.40 | 4.39 | 0.00 | 0.00% | 4.32 | 4.42 | 268350 | 11759.62 | 1.93% |
| 2024-05-06 | 4.45 | 4.39 | 0.00 | 0.00% | 4.38 | 4.46 | 211977 | 9336.49 | 1.53% |
| 2024-04-30 | 4.37 | 4.39 | -0.01 | -0.23% | 4.31 | 4.42 | 232351 | 10161.25 | 1.67% |
| 2024-04-29 | 4.26 | 4.40 | 0.16 | 3.77% | 4.26 | 4.42 | 356395 | 15502.29 | 2.57% |
| 2024-04-26 | 4.13 | 4.24 | 0.09 | 2.17% | 4.11 | 4.27 | 259874 | 10929.41 | 1.87% |
| 2024-04-25 | 4.23 | 4.15 | -0.17 | -3.94% | 4.10 | 4.25 | 331473 | 13807.88 | 2.39% |
| 2024-04-24 | 4.16 | 4.32 | 0.17 | 4.10% | 4.14 | 4.33 | 236440 | 10023.84 | 1.70% |
| 2024-04-23 | 4.11 | 4.15 | 0.04 | 0.97% | 4.03 | 4.20 | 222378 | 9202.56 | 1.60% |
| 2024-04-22 | 4.03 | 4.11 | 0.05 | 1.23% | 3.95 | 4.19 | 190026 | 7798.41 | 1.37% |
| 2024-04-19 | 4.11 | 4.06 | -0.08 | -1.93% | 4.02 | 4.17 | 201697 | 8253.28 | 1.45% |
| 2024-04-18 | 4.16 | 4.14 | 0.00 | 0.00% | 4.06 | 4.22 | 236434 | 9817.03 | 1.70% |
| 2024-04-17 | 3.92 | 4.14 | 0.26 | 6.70% | 3.92 | 4.15 | 283637 | 11557.49 | 2.04% |
| 2024-04-16 | 4.22 | 3.88 | -0.34 | -8.06% | 3.85 | 4.26 | 392028 | 15765.04 | 2.82% |
| 2024-04-15 | 4.31 | 4.22 | -0.15 | -3.43% | 4.05 | 4.36 | 269358 | 11376.93 | 1.94% |
| 2024-04-12 | 4.37 | 4.37 | -0.02 | -0.46% | 4.33 | 4.43 | 229008 | 10020.34 | 1.65% |
| 2024-04-11 | 4.39 | 4.39 | -0.06 | -1.35% | 4.37 | 4.50 | 270275 | 11964.27 | 1.95% |
| 2024-04-10 | 4.60 | 4.45 | -0.16 | -3.47% | 4.42 | 4.66 | 326062 | 14608.74 | 2.35% |
| 2024-04-09 | 4.63 | 4.61 | 0.01 | 0.22% | 4.55 | 4.67 | 235154 | 10797.94 | 1.69% |
| 2024-04-08 | 4.72 | 4.60 | -0.15 | -3.16% | 4.60 | 4.74 | 219728 | 10252.78 | 1.58% |
| 2024-04-03 | 4.80 | 4.75 | -0.05 | -1.04% | 4.68 | 4.83 | 223644 | 10581.75 | 1.61% |
| 2024-04-02 | 4.85 | 4.80 | -0.06 | -1.23% | 4.77 | 4.86 | 268978 | 12923.66 | 1.94% |
| 2024-04-01 | 4.80 | 4.86 | 0.08 | 1.67% | 4.77 | 4.93 | 354952 | 17186.25 | 2.56% |
| 2024-03-29 | 4.74 | 4.78 | 0.01 | 0.21% | 4.68 | 4.82 | 232330 | 11010.10 | 1.67% |
| 2024-03-28 | 4.66 | 4.77 | 0.16 | 3.47% | 4.62 | 4.81 | 334110 | 15826.72 | 2.41% |
| 2024-03-27 | 4.82 | 4.61 | -0.22 | -4.55% | 4.60 | 4.84 | 331366 | 15604.56 | 2.39% |
| 2024-03-26 | 4.88 | 4.83 | -0.05 | -1.02% | 4.74 | 4.90 | 381741 | 18393.49 | 2.75% |
| 2024-03-25 | 5.02 | 4.88 | -0.14 | -2.79% | 4.86 | 5.10 | 564100 | 28152.20 | 4.06% |
| 2024-03-22 | 4.98 | 5.02 | 0.04 | 0.80% | 4.88 | 5.08 | 808300 | 40399.12 | 5.82% |
| 2024-03-21 | 4.91 | 4.98 | 0.09 | 1.84% | 4.86 | 4.99 | 577865 | 28526.39 | 4.16% |
| 2024-03-20 | 4.82 | 4.89 | 0.06 | 1.24% | 4.81 | 4.95 | 600014 | 29284.85 | 4.32% |
| 2024-03-19 | 4.95 | 4.83 | -0.14 | -2.82% | 4.82 | 4.97 | 1053687 | 51337.64 | 7.59% |
| 2024-03-18 | 4.64 | 4.97 | 0.34 | 7.34% | 4.63 | 5.09 | 1295115 | 63686.55 | 9.33% |
| 2024-03-15 | 4.56 | 4.63 | 0.05 | 1.09% | 4.51 | 4.64 | 309727 | 14204.56 | 2.23% |
| 2024-03-14 | 4.67 | 4.58 | -0.06 | -1.29% | 4.53 | 4.71 | 310069 | 14336.48 | 2.23% |
| 2024-03-13 | 4.57 | 4.64 | 0.07 | 1.53% | 4.55 | 4.67 | 326909 | 15072.19 | 2.35% |
| 2024-03-12 | 4.59 | 4.57 | -0.01 | -0.22% | 4.54 | 4.61 | 253141 | 11577.95 | 1.82% |
| 2024-03-11 | 4.55 | 4.58 | 0.02 | 0.44% | 4.51 | 4.59 | 219820 | 9971.13 | 1.58% |
| 2024-03-08 | 4.50 | 4.56 | 0.01 | 0.22% | 4.49 | 4.60 | 240700 | 10933.22 | 1.73% |
| 2024-03-07 | 4.64 | 4.55 | -0.09 | -1.94% | 4.55 | 4.71 | 344623 | 15939.94 | 2.48% |
| 2024-03-06 | 4.58 | 4.64 | 0.08 | 1.75% | 4.49 | 4.71 | 414632 | 19133.05 | 2.99% |
| 2024-03-05 | 4.63 | 4.56 | -0.11 | -2.36% | 4.54 | 4.66 | 362003 | 16592.30 | 2.61% |
| 2024-03-04 | 4.69 | 4.67 | -0.03 | -0.64% | 4.53 | 4.70 | 413443 | 19157.80 | 2.98% |
| 2024-03-01 | 4.72 | 4.70 | -0.10 | -2.08% | 4.66 | 4.83 | 639571 | 30243.08 | 4.61% |
| 2024-02-29 | 4.68 | 4.80 | 0.19 | 4.12% | 4.40 | 4.85 | 1057618 | 49005.48 | 7.62% |
| 2024-02-28 | 4.55 | 4.61 | 0.06 | 1.32% | 4.24 | 4.62 | 698473 | 31370.58 | 5.03% |
| 2024-02-27 | 4.41 | 4.55 | 0.13 | 2.94% | 4.37 | 4.55 | 297415 | 13326.40 | 2.14% |
| 2024-02-26 | 4.41 | 4.42 | 0.03 | 0.68% | 4.35 | 4.51 | 303929 | 13457.37 | 2.19% |
| 2024-02-23 | 4.35 | 4.39 | 0.04 | 0.92% | 4.31 | 4.41 | 239347 | 10438.57 | 1.72% |
| 2024-02-22 | 4.29 | 4.35 | 0.01 | 0.23% | 4.29 | 4.35 | 222976 | 9649.27 | 1.61% |
| 2024-02-21 | 4.28 | 4.34 | 0.01 | 0.23% | 4.22 | 4.38 | 285886 | 12326.05 | 2.06% |
| 2024-02-20 | 4.12 | 4.33 | 0.18 | 4.34% | 4.06 | 4.37 | 319431 | 13487.24 | 2.30% |
| 2024-02-19 | 4.11 | 4.15 | 0.06 | 1.47% | 4.09 | 4.22 | 221463 | 9193.44 | 1.59% |
| 2024-02-08 | 3.91 | 4.09 | 0.21 | 5.41% | 3.88 | 4.12 | 249182 | 10006.39 | 1.79% |
| 2024-02-07 | 3.87 | 3.88 | -0.01 | -0.26% | 3.82 | 4.02 | 232931 | 9151.85 | 1.68% |
| 2024-02-06 | 3.60 | 3.89 | 0.23 | 6.28% | 3.32 | 3.89 | 251009 | 9124.86 | 1.81% |
| 2024-02-05 | 3.98 | 3.66 | -0.34 | -8.50% | 3.60 | 3.98 | 258364 | 9605.46 | 1.86% |
| 2024-02-02 | 4.03 | 4.00 | -0.03 | -0.74% | 3.75 | 4.09 | 200517 | 7883.50 | 1.44% |
| 2024-02-01 | 3.99 | 4.03 | -0.02 | -0.49% | 3.88 | 4.10 | 148741 | 5940.20 | 1.07% |
| 2024-01-31 | 4.22 | 4.05 | -0.19 | -4.48% | 3.95 | 4.26 | 221478 | 9061.55 | 1.59% |
| 2024-01-30 | 4.40 | 4.24 | -0.20 | -4.50% | 4.22 | 4.44 | 149657 | 6475.50 | 1.08% |