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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 4.37 | 4.45 | 0.07 | 1.60% | 4.33 | 4.51 | 360266 | 15925.22 | 6.41% |
| 2024-05-06 | 4.33 | 4.38 | 0.10 | 2.34% | 4.33 | 4.45 | 224805 | 9832.63 | 4.00% |
| 2024-04-30 | 4.36 | 4.28 | -0.09 | -2.06% | 4.20 | 4.44 | 301058 | 12939.63 | 5.35% |
| 2024-04-29 | 4.18 | 4.37 | 0.23 | 5.56% | 4.15 | 4.38 | 374296 | 16084.92 | 6.66% |
| 2024-04-26 | 4.13 | 4.14 | 0.16 | 4.02% | 4.03 | 4.22 | 356501 | 14678.20 | 6.34% |
| 2024-04-25 | 3.95 | 3.98 | 0.02 | 0.51% | 3.91 | 4.02 | 178310 | 7096.61 | 3.17% |
| 2024-04-24 | 3.92 | 3.96 | 0.05 | 1.28% | 3.91 | 3.99 | 176668 | 6973.86 | 3.14% |
| 2024-04-23 | 3.86 | 3.91 | -0.02 | -0.51% | 3.86 | 4.03 | 198454 | 7850.86 | 3.53% |
| 2024-04-22 | 3.98 | 3.93 | -0.08 | -2.00% | 3.87 | 4.03 | 178377 | 7039.76 | 3.17% |
| 2024-04-19 | 4.04 | 4.01 | -0.09 | -2.20% | 3.99 | 4.13 | 237349 | 9583.96 | 4.22% |
| 2024-04-18 | 4.30 | 4.10 | -0.14 | -3.30% | 4.08 | 4.31 | 393627 | 16293.05 | 7.00% |
| 2024-04-17 | 3.80 | 4.24 | 0.39 | 10.13% | 3.80 | 4.24 | 540250 | 22461.04 | 9.61% |
| 2024-04-16 | 4.21 | 3.85 | -0.43 | -10.05% | 3.85 | 4.21 | 462882 | 18169.16 | 8.23% |
| 2024-04-15 | 4.48 | 4.28 | -0.26 | -5.73% | 4.10 | 4.52 | 406181 | 17433.28 | 7.22% |
| 2024-04-12 | 4.78 | 4.54 | -0.26 | -5.42% | 4.51 | 4.83 | 397937 | 18432.23 | 7.08% |
| 2024-04-11 | 4.99 | 4.80 | -0.22 | -4.38% | 4.80 | 4.99 | 373162 | 18097.98 | 6.64% |
| 2024-04-10 | 5.11 | 5.02 | -0.05 | -0.99% | 4.98 | 5.19 | 275511 | 13942.56 | 4.90% |
| 2024-04-09 | 5.06 | 5.07 | -0.06 | -1.17% | 4.97 | 5.12 | 263989 | 13326.69 | 4.69% |
| 2024-04-08 | 5.20 | 5.13 | -0.05 | -0.97% | 4.96 | 5.30 | 464228 | 23724.88 | 8.25% |
| 2024-04-03 | 5.32 | 5.18 | -0.21 | -3.90% | 5.11 | 5.37 | 437631 | 22692.53 | 7.78% |
| 2024-04-02 | 5.29 | 5.39 | 0.07 | 1.32% | 5.29 | 5.55 | 669281 | 36341.92 | 11.90% |
| 2024-04-01 | 5.29 | 5.32 | 0.03 | 0.57% | 5.24 | 5.35 | 450152 | 23841.41 | 8.00% |
| 2024-03-29 | 5.32 | 5.29 | -0.16 | -2.94% | 5.19 | 5.38 | 595990 | 31469.31 | 10.60% |
| 2024-03-28 | 5.03 | 5.45 | 0.28 | 5.42% | 4.94 | 5.66 | 961882 | 51275.02 | 17.10% |
| 2024-03-27 | 5.50 | 5.17 | -0.26 | -4.79% | 5.14 | 5.83 | 1153907 | 63094.12 | 20.52% |
| 2024-03-26 | 4.95 | 5.43 | 0.49 | 9.92% | 4.95 | 5.43 | 452543 | 24353.20 | 8.05% |
| 2024-03-25 | 5.06 | 4.94 | -0.16 | -3.14% | 4.94 | 5.19 | 416898 | 21158.03 | 7.41% |
| 2024-03-22 | 5.28 | 5.10 | -0.18 | -3.41% | 5.07 | 5.30 | 513278 | 26491.98 | 9.13% |
| 2024-03-21 | 5.32 | 5.28 | -0.10 | -1.86% | 5.27 | 5.47 | 599347 | 32018.04 | 10.66% |
| 2024-03-20 | 5.35 | 5.38 | -0.03 | -0.55% | 5.26 | 5.60 | 906844 | 48760.38 | 16.13% |
| 2024-03-19 | 5.77 | 5.41 | 0.05 | 0.93% | 5.40 | 5.90 | 1603724 | 90942.64 | 28.52% |
| 2024-03-18 | 4.94 | 5.36 | 0.49 | 10.06% | 4.94 | 5.36 | 393403 | 20463.49 | 7.00% |
| 2024-03-15 | 4.70 | 4.87 | 0.16 | 3.40% | 4.64 | 4.92 | 630960 | 30353.29 | 11.22% |
| 2024-03-14 | 4.73 | 4.71 | -0.02 | -0.42% | 4.63 | 4.84 | 381374 | 18049.54 | 6.78% |
| 2024-03-13 | 4.74 | 4.73 | 0.02 | 0.42% | 4.61 | 4.75 | 337696 | 15865.49 | 6.00% |
| 2024-03-12 | 4.67 | 4.71 | 0.06 | 1.29% | 4.58 | 4.74 | 417711 | 19522.89 | 7.43% |
| 2024-03-11 | 4.59 | 4.65 | 0.10 | 2.20% | 4.54 | 4.68 | 375346 | 17253.88 | 6.67% |
| 2024-03-08 | 4.49 | 4.55 | 0.06 | 1.34% | 4.42 | 4.60 | 322934 | 14562.98 | 5.74% |
| 2024-03-07 | 4.56 | 4.49 | -0.06 | -1.32% | 4.45 | 4.64 | 334164 | 15213.54 | 5.94% |
| 2024-03-06 | 4.47 | 4.55 | 0.08 | 1.79% | 4.45 | 4.59 | 356298 | 16166.67 | 6.34% |
| 2024-03-05 | 4.61 | 4.47 | -0.12 | -2.61% | 4.46 | 4.63 | 370865 | 16777.85 | 6.59% |
| 2024-03-04 | 4.67 | 4.59 | -0.08 | -1.71% | 4.41 | 4.70 | 528955 | 24039.70 | 9.41% |
| 2024-03-01 | 4.86 | 4.67 | -0.08 | -1.68% | 4.55 | 4.90 | 750174 | 35139.89 | 13.34% |
| 2024-02-29 | 4.11 | 4.75 | 0.37 | 8.45% | 4.11 | 4.80 | 829427 | 37716.13 | 14.75% |
| 2024-02-28 | 4.86 | 4.38 | -0.49 | -10.06% | 4.38 | 5.03 | 850813 | 40256.26 | 15.13% |
| 2024-02-27 | 4.61 | 4.87 | 0.20 | 4.28% | 4.55 | 4.87 | 693071 | 32869.79 | 12.32% |
| 2024-02-26 | 4.61 | 4.67 | 0.23 | 5.18% | 4.51 | 4.84 | 794158 | 36957.00 | 14.12% |
| 2024-02-23 | 4.37 | 4.44 | 0.08 | 1.83% | 4.26 | 4.49 | 596996 | 26102.21 | 10.62% |
| 2024-02-22 | 4.09 | 4.36 | 0.25 | 6.08% | 4.02 | 4.48 | 632325 | 26540.82 | 11.24% |
| 2024-02-21 | 3.89 | 4.11 | 0.19 | 4.85% | 3.86 | 4.20 | 598276 | 24340.71 | 10.64% |
| 2024-02-20 | 3.88 | 3.92 | 0.14 | 3.70% | 3.64 | 4.03 | 647066 | 25026.85 | 11.51% |
| 2024-02-19 | 3.49 | 3.78 | 0.34 | 9.88% | 3.47 | 3.78 | 607553 | 21980.64 | 10.80% |
| 2024-02-08 | 3.22 | 3.44 | 0.21 | 6.50% | 2.92 | 3.49 | 693237 | 22174.43 | 12.33% |
| 2024-02-07 | 3.61 | 3.23 | -0.36 | -10.03% | 3.23 | 3.64 | 600544 | 20176.54 | 10.68% |
| 2024-02-06 | 3.60 | 3.59 | -0.39 | -9.80% | 3.58 | 3.86 | 588781 | 21451.04 | 10.47% |
| 2024-02-05 | 4.45 | 3.98 | -0.44 | -9.95% | 3.98 | 4.46 | 274523 | 11141.42 | 4.88% |
| 2024-02-02 | 4.70 | 4.42 | -0.21 | -4.54% | 4.27 | 4.77 | 318204 | 14396.06 | 5.66% |
| 2024-02-01 | 4.75 | 4.63 | -0.11 | -2.32% | 4.53 | 4.80 | 290529 | 13528.34 | 5.17% |
| 2024-01-31 | 4.90 | 4.74 | -0.38 | -7.42% | 4.70 | 5.09 | 416249 | 20258.04 | 7.40% |
| 2024-01-30 | 5.35 | 5.12 | -0.28 | -5.19% | 5.11 | 5.42 | 313541 | 16424.61 | 5.58% |
| 2024-01-29 | 5.71 | 5.40 | -0.30 | -5.26% | 5.38 | 5.76 | 406499 | 22309.75 | 7.23% |