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 | 4.19 | 3.98 | -0.16 | -3.86% | 3.97 | 4.19 | 102888 | 4153.96 | 2.53% |
| 2024-05-07 | 4.14 | 4.14 | 0.06 | 1.47% | 4.06 | 4.19 | 100649 | 4151.95 | 2.48% |
| 2024-05-06 | 4.03 | 4.08 | 0.09 | 2.26% | 4.03 | 4.15 | 93783 | 3829.65 | 2.31% |
| 2024-04-30 | 4.18 | 3.99 | -0.19 | -4.55% | 3.93 | 4.22 | 122980 | 4977.36 | 3.03% |
| 2024-04-29 | 3.94 | 4.18 | 0.25 | 6.36% | 3.94 | 4.20 | 131171 | 5404.70 | 3.23% |
| 2024-04-26 | 3.93 | 3.93 | 0.01 | 0.26% | 3.80 | 3.98 | 107703 | 4205.77 | 2.65% |
| 2024-04-25 | 3.89 | 3.92 | 0.06 | 1.55% | 3.83 | 3.94 | 98265 | 3840.94 | 2.42% |
| 2024-04-24 | 3.75 | 3.86 | 0.07 | 1.85% | 3.75 | 3.89 | 144715 | 5554.40 | 3.56% |
| 2024-04-23 | 3.82 | 3.79 | -0.08 | -2.07% | 3.65 | 3.89 | 242401 | 9119.50 | 5.97% |
| 2024-04-22 | 4.06 | 3.87 | -0.25 | -6.07% | 3.84 | 4.13 | 121167 | 4762.84 | 2.98% |
| 2024-04-19 | 4.29 | 4.12 | -0.22 | -5.07% | 4.03 | 4.31 | 131576 | 5447.27 | 3.24% |
| 2024-04-18 | 4.40 | 4.34 | -0.03 | -0.69% | 4.27 | 4.43 | 80151 | 3501.25 | 1.97% |
| 2024-04-17 | 4.17 | 4.37 | 0.18 | 4.30% | 4.11 | 4.39 | 88612 | 3820.96 | 2.18% |
| 2024-04-16 | 4.55 | 4.19 | -0.46 | -9.89% | 4.19 | 4.55 | 106257 | 4541.63 | 2.62% |
| 2024-04-15 | 5.01 | 4.65 | -0.43 | -8.46% | 4.57 | 5.05 | 149689 | 7059.07 | 3.69% |
| 2024-04-12 | 5.09 | 5.08 | -0.04 | -0.78% | 5.08 | 5.15 | 34027 | 1741.06 | 0.84% |
| 2024-04-11 | 5.06 | 5.12 | 0.03 | 0.59% | 5.02 | 5.16 | 45246 | 2315.36 | 1.11% |
| 2024-04-10 | 5.23 | 5.09 | -0.14 | -2.68% | 5.05 | 5.23 | 56677 | 2893.53 | 1.40% |
| 2024-04-09 | 5.11 | 5.23 | 0.10 | 1.95% | 5.10 | 5.23 | 37270 | 1931.75 | 0.92% |
| 2024-04-08 | 5.29 | 5.13 | -0.18 | -3.39% | 5.12 | 5.31 | 61030 | 3163.89 | 1.50% |
| 2024-04-03 | 5.42 | 5.31 | -0.13 | -2.39% | 5.27 | 5.42 | 59953 | 3193.15 | 1.48% |
| 2024-04-02 | 5.57 | 5.44 | -0.13 | -2.33% | 5.43 | 5.57 | 68980 | 3785.74 | 1.70% |
| 2024-04-01 | 5.59 | 5.57 | 0.04 | 0.72% | 5.51 | 5.69 | 95267 | 5309.06 | 2.35% |
| 2024-03-29 | 5.42 | 5.53 | 0.16 | 2.98% | 5.40 | 5.55 | 94326 | 5168.10 | 2.32% |
| 2024-03-28 | 5.28 | 5.37 | 0.06 | 1.13% | 5.27 | 5.40 | 62938 | 3371.68 | 1.55% |
| 2024-03-27 | 5.42 | 5.31 | -0.11 | -2.03% | 5.31 | 5.46 | 60306 | 3250.23 | 1.48% |
| 2024-03-26 | 5.35 | 5.42 | 0.00 | 0.00% | 5.30 | 5.46 | 64532 | 3473.95 | 1.59% |
| 2024-03-25 | 5.51 | 5.42 | -0.13 | -2.34% | 5.42 | 5.59 | 83274 | 4582.32 | 2.05% |
| 2024-03-22 | 5.65 | 5.55 | -0.10 | -1.77% | 5.54 | 5.67 | 90089 | 5032.70 | 2.22% |
| 2024-03-21 | 5.72 | 5.65 | -0.09 | -1.57% | 5.65 | 5.78 | 107849 | 6151.92 | 2.66% |
| 2024-03-20 | 5.68 | 5.74 | 0.02 | 0.35% | 5.68 | 5.81 | 90589 | 5203.94 | 2.23% |
| 2024-03-19 | 5.87 | 5.72 | -0.15 | -2.56% | 5.71 | 5.87 | 141474 | 8176.51 | 3.48% |
| 2024-03-18 | 5.82 | 5.87 | 0.05 | 0.86% | 5.76 | 5.88 | 103834 | 6051.90 | 2.56% |
| 2024-03-15 | 5.87 | 5.82 | -0.11 | -1.85% | 5.75 | 5.99 | 147446 | 8572.57 | 3.63% |
| 2024-03-14 | 5.87 | 5.93 | 0.02 | 0.34% | 5.80 | 6.26 | 211625 | 12717.54 | 5.21% |
| 2024-03-13 | 5.84 | 5.91 | 0.04 | 0.68% | 5.72 | 6.04 | 190898 | 11193.04 | 4.70% |
| 2024-03-12 | 5.67 | 5.87 | 0.18 | 3.16% | 5.64 | 5.88 | 198915 | 11525.20 | 4.90% |
| 2024-03-11 | 5.67 | 5.69 | -0.06 | -1.04% | 5.52 | 5.73 | 171530 | 9620.11 | 4.22% |
| 2024-03-08 | 5.94 | 5.75 | -0.15 | -2.54% | 5.68 | 5.98 | 159781 | 9260.56 | 3.93% |
| 2024-03-07 | 6.01 | 5.90 | -0.17 | -2.80% | 5.90 | 6.08 | 175952 | 10501.68 | 4.33% |
| 2024-03-06 | 6.00 | 6.07 | -0.10 | -1.62% | 5.90 | 6.10 | 210384 | 12645.77 | 5.18% |
| 2024-03-05 | 6.00 | 6.17 | 0.07 | 1.15% | 6.00 | 6.36 | 281362 | 17421.25 | 6.93% |
| 2024-03-04 | 6.27 | 6.10 | -0.40 | -6.15% | 6.01 | 6.37 | 394401 | 24236.66 | 9.71% |
| 2024-03-01 | 6.80 | 6.50 | -0.72 | -9.97% | 6.50 | 7.09 | 670502 | 44839.61 | 16.51% |
| 2024-02-29 | 6.56 | 7.22 | 0.66 | 10.06% | 6.42 | 7.22 | 729185 | 50020.74 | 17.95% |
| 2024-02-28 | 5.96 | 6.56 | 0.60 | 10.07% | 5.78 | 6.56 | 397400 | 25445.92 | 9.79% |
| 2024-02-27 | 5.95 | 5.96 | 0.01 | 0.17% | 5.89 | 6.00 | 70098 | 4160.88 | 1.73% |
| 2024-02-26 | 5.88 | 5.95 | 0.10 | 1.71% | 5.85 | 6.05 | 76031 | 4531.19 | 1.87% |
| 2024-02-23 | 5.80 | 5.85 | 0.02 | 0.34% | 5.75 | 5.90 | 60316 | 3506.19 | 1.49% |
| 2024-02-22 | 5.71 | 5.83 | 0.02 | 0.34% | 5.69 | 5.85 | 77121 | 4455.61 | 1.90% |
| 2024-02-21 | 5.50 | 5.81 | 0.27 | 4.87% | 5.47 | 5.98 | 148673 | 8459.15 | 3.66% |
| 2024-02-20 | 5.47 | 5.54 | 0.04 | 0.73% | 5.42 | 5.57 | 84011 | 4627.02 | 2.07% |
| 2024-02-19 | 5.48 | 5.50 | 0.06 | 1.10% | 5.38 | 5.54 | 98355 | 5369.54 | 2.42% |
| 2024-02-08 | 5.31 | 5.44 | 0.18 | 3.42% | 5.19 | 5.44 | 102994 | 5470.40 | 2.54% |
| 2024-02-07 | 5.45 | 5.26 | -0.19 | -3.49% | 5.19 | 5.53 | 150751 | 8008.19 | 3.71% |
| 2024-02-06 | 5.35 | 5.45 | 0.01 | 0.18% | 5.35 | 5.78 | 140032 | 7633.79 | 3.45% |
| 2024-02-05 | 5.25 | 5.44 | 0.09 | 1.68% | 5.00 | 5.58 | 189162 | 9993.30 | 4.66% |
| 2024-02-02 | 5.68 | 5.35 | -0.25 | -4.46% | 5.04 | 5.69 | 183761 | 9685.94 | 4.52% |
| 2024-02-01 | 5.30 | 5.60 | 0.25 | 4.67% | 4.90 | 5.62 | 141271 | 7230.89 | 3.48% |
| 2024-01-31 | 5.53 | 5.35 | -0.21 | -3.78% | 5.20 | 5.53 | 89666 | 4763.68 | 2.21% |
| 2024-01-30 | 5.73 | 5.56 | -0.33 | -5.60% | 5.48 | 5.80 | 63567 | 3559.72 | 1.57% |