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 | 4.46 | 4.55 | 0.04 | 0.89% | 4.46 | 4.63 | 114983 | 5252.98 | 1.36% |
| 2024-05-08 | 4.54 | 4.51 | -0.07 | -1.53% | 4.46 | 4.63 | 149950 | 6790.13 | 1.77% |
| 2024-05-07 | 4.64 | 4.58 | -0.12 | -2.55% | 4.53 | 4.65 | 214284 | 9829.26 | 2.53% |
| 2024-05-06 | 4.69 | 4.70 | 0.12 | 2.62% | 4.61 | 4.89 | 276769 | 13056.76 | 3.26% |
| 2024-04-30 | 4.53 | 4.58 | 0.01 | 0.22% | 4.53 | 4.70 | 271473 | 12516.47 | 3.20% |
| 2024-04-29 | 4.48 | 4.57 | 0.18 | 4.10% | 4.48 | 4.70 | 304815 | 13882.63 | 3.60% |
| 2024-04-26 | 4.39 | 4.39 | 0.11 | 2.57% | 4.31 | 4.60 | 302347 | 13407.13 | 3.57% |
| 2024-04-25 | 4.45 | 4.28 | 0.09 | 2.15% | 4.23 | 4.47 | 258625 | 11132.30 | 3.05% |
| 2024-04-24 | 4.01 | 4.19 | 0.22 | 5.54% | 3.99 | 4.22 | 139411 | 5713.34 | 1.64% |
| 2024-04-23 | 3.90 | 3.97 | 0.10 | 2.58% | 3.88 | 4.01 | 104888 | 4138.08 | 1.24% |
| 2024-04-22 | 3.89 | 3.87 | -0.03 | -0.77% | 3.73 | 3.93 | 113875 | 4396.56 | 1.34% |
| 2024-04-19 | 3.91 | 3.90 | -0.04 | -1.02% | 3.85 | 3.97 | 124616 | 4857.22 | 1.47% |
| 2024-04-18 | 3.90 | 3.94 | 0.04 | 1.03% | 3.86 | 4.07 | 165714 | 6561.67 | 1.95% |
| 2024-04-17 | 3.68 | 3.90 | 0.35 | 9.86% | 3.66 | 3.91 | 202340 | 7730.00 | 2.39% |
| 2024-04-16 | 3.97 | 3.55 | -0.39 | -9.90% | 3.55 | 3.97 | 222536 | 8090.65 | 2.63% |
| 2024-04-15 | 4.22 | 3.94 | -0.30 | -7.08% | 3.87 | 4.23 | 251270 | 10098.46 | 2.96% |
| 2024-04-12 | 4.37 | 4.24 | -0.08 | -1.85% | 4.24 | 4.70 | 199391 | 8706.81 | 2.35% |
| 2024-04-11 | 4.30 | 4.32 | -0.01 | -0.23% | 4.23 | 4.40 | 120750 | 5253.41 | 1.42% |
| 2024-04-10 | 4.43 | 4.33 | -0.17 | -3.78% | 4.24 | 4.47 | 189954 | 8229.47 | 2.24% |
| 2024-04-09 | 4.50 | 4.50 | -0.05 | -1.10% | 4.43 | 4.65 | 215927 | 9702.33 | 2.55% |
| 2024-04-08 | 4.48 | 4.55 | 0.09 | 2.02% | 4.44 | 4.79 | 238626 | 10934.27 | 2.82% |
| 2024-04-03 | 4.57 | 4.46 | -0.11 | -2.41% | 4.40 | 4.57 | 100486 | 4481.07 | 1.19% |
| 2024-04-02 | 4.63 | 4.57 | -0.05 | -1.08% | 4.54 | 4.66 | 92055 | 4220.43 | 1.09% |
| 2024-04-01 | 4.55 | 4.62 | 0.09 | 1.99% | 4.53 | 4.63 | 106231 | 4862.04 | 1.25% |
| 2024-03-29 | 4.48 | 4.53 | 0.06 | 1.34% | 4.42 | 4.57 | 94970 | 4264.55 | 1.12% |
| 2024-03-28 | 4.35 | 4.47 | 0.10 | 2.29% | 4.34 | 4.55 | 120624 | 5385.93 | 1.42% |
| 2024-03-27 | 4.53 | 4.37 | -0.14 | -3.10% | 4.36 | 4.53 | 150400 | 6690.17 | 1.77% |
| 2024-03-26 | 4.55 | 4.51 | -0.06 | -1.31% | 4.42 | 4.60 | 139910 | 6323.67 | 1.65% |
| 2024-03-25 | 4.70 | 4.57 | -0.16 | -3.38% | 4.55 | 4.78 | 122717 | 5731.00 | 1.45% |
| 2024-03-22 | 4.85 | 4.73 | -0.11 | -2.27% | 4.64 | 4.85 | 138007 | 6516.35 | 1.63% |
| 2024-03-21 | 4.80 | 4.84 | 0.02 | 0.41% | 4.73 | 4.89 | 132738 | 6390.79 | 1.57% |
| 2024-03-20 | 4.76 | 4.82 | 0.13 | 2.77% | 4.71 | 4.83 | 165184 | 7882.37 | 1.95% |
| 2024-03-19 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.81 | 147724 | 6966.39 | 1.74% |
| 2024-03-18 | 4.61 | 4.66 | 0.10 | 2.19% | 4.57 | 4.68 | 132707 | 6136.91 | 1.57% |
| 2024-03-15 | 4.46 | 4.56 | 0.10 | 2.24% | 4.42 | 4.57 | 105495 | 4747.41 | 1.24% |
| 2024-03-14 | 4.52 | 4.46 | -0.07 | -1.55% | 4.38 | 4.57 | 130514 | 5851.33 | 1.54% |
| 2024-03-13 | 4.57 | 4.53 | -0.03 | -0.66% | 4.50 | 4.60 | 158824 | 7231.39 | 1.87% |
| 2024-03-12 | 4.42 | 4.56 | 0.19 | 4.35% | 4.40 | 4.65 | 189031 | 8505.79 | 2.23% |
| 2024-03-11 | 4.31 | 4.37 | 0.05 | 1.16% | 4.27 | 4.38 | 100932 | 4375.79 | 1.19% |
| 2024-03-08 | 4.30 | 4.32 | 0.01 | 0.23% | 4.27 | 4.38 | 71111 | 3064.88 | 0.84% |
| 2024-03-07 | 4.37 | 4.31 | -0.06 | -1.37% | 4.31 | 4.43 | 127430 | 5570.37 | 1.50% |
| 2024-03-06 | 4.30 | 4.37 | 0.06 | 1.39% | 4.29 | 4.42 | 114080 | 4968.98 | 1.35% |
| 2024-03-05 | 4.45 | 4.31 | -0.10 | -2.27% | 4.28 | 4.45 | 124802 | 5407.59 | 1.47% |
| 2024-03-04 | 4.39 | 4.41 | 0.04 | 0.92% | 4.29 | 4.43 | 174021 | 7613.41 | 2.05% |
| 2024-03-01 | 4.33 | 4.37 | 0.04 | 0.92% | 4.29 | 4.46 | 163927 | 7135.83 | 1.93% |
| 2024-02-29 | 4.14 | 4.33 | 0.19 | 4.59% | 4.07 | 4.33 | 220866 | 9396.13 | 2.61% |
| 2024-02-28 | 4.70 | 4.14 | -0.44 | -9.61% | 4.12 | 4.74 | 343689 | 15231.63 | 4.06% |
| 2024-02-27 | 4.34 | 4.58 | 0.24 | 5.53% | 4.27 | 4.58 | 193156 | 8628.11 | 2.28% |
| 2024-02-26 | 4.17 | 4.34 | 0.17 | 4.08% | 4.16 | 4.44 | 243747 | 10517.36 | 2.88% |
| 2024-02-23 | 4.00 | 4.17 | 0.20 | 5.04% | 3.98 | 4.18 | 238656 | 9716.65 | 2.82% |
| 2024-02-22 | 3.89 | 3.97 | 0.07 | 1.79% | 3.85 | 3.98 | 200258 | 7865.77 | 2.36% |
| 2024-02-21 | 3.78 | 3.90 | 0.09 | 2.36% | 3.70 | 4.05 | 314518 | 12322.67 | 3.71% |
| 2024-02-20 | 3.71 | 3.81 | 0.15 | 4.10% | 3.59 | 3.94 | 413025 | 15680.63 | 4.87% |
| 2024-02-19 | 3.38 | 3.66 | 0.33 | 9.91% | 3.36 | 3.66 | 100105 | 3594.31 | 1.18% |
| 2024-02-08 | 3.06 | 3.33 | 0.23 | 7.42% | 2.83 | 3.37 | 368951 | 11339.77 | 4.35% |
| 2024-02-07 | 3.39 | 3.10 | -0.24 | -7.19% | 3.01 | 3.39 | 325710 | 10321.25 | 3.84% |
| 2024-02-06 | 3.20 | 3.34 | -0.12 | -3.47% | 3.11 | 3.53 | 284304 | 9259.20 | 3.35% |
| 2024-02-05 | 3.84 | 3.46 | -0.38 | -9.90% | 3.46 | 3.84 | 159911 | 5632.42 | 1.89% |
| 2024-02-02 | 4.06 | 3.84 | -0.26 | -6.34% | 3.70 | 4.19 | 168726 | 6633.36 | 1.99% |
| 2024-02-01 | 4.18 | 4.10 | -0.07 | -1.68% | 4.02 | 4.21 | 144140 | 5933.43 | 1.70% |
| 2024-01-31 | 4.43 | 4.17 | -0.26 | -5.87% | 4.16 | 4.46 | 128372 | 5502.44 | 1.51% |
| 2024-01-30 | 4.55 | 4.43 | -0.13 | -2.85% | 4.42 | 4.63 | 119283 | 5390.99 | 1.41% |