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 | 4.12 | 4.24 | 0.07 | 1.68% | 4.12 | 4.26 | 71558 | 3026.25 | 1.16% |
| 2024-05-08 | 4.22 | 4.17 | -0.06 | -1.42% | 4.15 | 4.22 | 77370 | 3231.53 | 1.25% |
| 2024-05-07 | 4.18 | 4.23 | 0.02 | 0.48% | 4.17 | 4.28 | 83671 | 3536.35 | 1.36% |
| 2024-05-06 | 4.25 | 4.21 | 0.00 | 0.00% | 4.18 | 4.29 | 86795 | 3669.49 | 1.41% |
| 2024-04-30 | 4.23 | 4.21 | 0.01 | 0.24% | 4.13 | 4.28 | 114318 | 4798.29 | 1.85% |
| 2024-04-29 | 4.08 | 4.20 | 0.09 | 2.19% | 4.08 | 4.21 | 169351 | 7079.97 | 2.74% |
| 2024-04-26 | 3.94 | 4.11 | 0.11 | 2.75% | 3.91 | 4.23 | 174893 | 7106.44 | 2.83% |
| 2024-04-25 | 3.90 | 4.00 | 0.10 | 2.56% | 3.85 | 4.15 | 160878 | 6409.03 | 2.61% |
| 2024-04-24 | 3.71 | 3.90 | 0.14 | 3.72% | 3.70 | 3.92 | 107430 | 4138.69 | 1.74% |
| 2024-04-23 | 3.69 | 3.76 | 0.09 | 2.45% | 3.69 | 3.80 | 88326 | 3313.61 | 1.57% |
| 2024-04-22 | 3.62 | 3.67 | 0.02 | 0.55% | 3.52 | 3.74 | 99125 | 3618.68 | 1.77% |
| 2024-04-19 | 3.77 | 3.65 | -0.16 | -4.20% | 3.63 | 3.78 | 124386 | 4591.54 | 2.22% |
| 2024-04-18 | 3.74 | 3.81 | 0.07 | 1.87% | 3.70 | 4.01 | 181157 | 7006.56 | 3.23% |
| 2024-04-17 | 3.47 | 3.74 | 0.32 | 9.36% | 3.46 | 3.74 | 130305 | 4788.17 | 2.32% |
| 2024-04-16 | 3.74 | 3.42 | -0.34 | -9.04% | 3.34 | 3.74 | 180919 | 6263.79 | 3.23% |
| 2024-04-15 | 3.96 | 3.76 | -0.19 | -4.81% | 3.69 | 3.99 | 140711 | 5337.20 | 2.51% |
| 2024-04-12 | 4.05 | 3.95 | -0.10 | -2.47% | 3.94 | 4.11 | 79118 | 3170.89 | 1.41% |
| 2024-04-11 | 3.98 | 4.05 | 0.04 | 1.00% | 3.97 | 4.12 | 100856 | 4104.75 | 1.80% |
| 2024-04-10 | 4.17 | 4.01 | -0.15 | -3.61% | 3.94 | 4.18 | 112352 | 4522.02 | 2.00% |
| 2024-04-09 | 4.17 | 4.16 | 0.02 | 0.48% | 4.12 | 4.24 | 91057 | 3794.83 | 1.62% |
| 2024-04-08 | 4.38 | 4.14 | -0.24 | -5.48% | 4.12 | 4.38 | 133567 | 5626.27 | 2.38% |
| 2024-04-03 | 4.48 | 4.38 | -0.10 | -2.23% | 4.35 | 4.48 | 99637 | 4376.64 | 1.78% |
| 2024-04-02 | 4.57 | 4.48 | -0.08 | -1.75% | 4.45 | 4.57 | 100942 | 4523.92 | 1.80% |
| 2024-04-01 | 4.47 | 4.56 | 0.12 | 2.70% | 4.44 | 4.56 | 100527 | 4538.91 | 1.79% |
| 2024-03-29 | 4.47 | 4.44 | -0.03 | -0.67% | 4.37 | 4.50 | 112622 | 4978.28 | 2.01% |
| 2024-03-28 | 4.28 | 4.47 | 0.16 | 3.71% | 4.27 | 4.52 | 131686 | 5849.32 | 2.35% |
| 2024-03-27 | 4.55 | 4.31 | -0.26 | -5.69% | 4.29 | 4.62 | 146172 | 6482.05 | 2.61% |
| 2024-03-26 | 4.65 | 4.57 | -0.10 | -2.14% | 4.49 | 4.72 | 127838 | 5873.64 | 2.28% |
| 2024-03-25 | 4.71 | 4.67 | -0.10 | -2.10% | 4.65 | 4.85 | 177394 | 8471.33 | 3.16% |
| 2024-03-22 | 4.82 | 4.77 | -0.06 | -1.24% | 4.64 | 4.84 | 150137 | 7134.63 | 2.68% |
| 2024-03-21 | 4.80 | 4.83 | 0.03 | 0.63% | 4.75 | 4.88 | 159322 | 7661.41 | 2.84% |
| 2024-03-20 | 4.61 | 4.80 | 0.18 | 3.90% | 4.60 | 4.80 | 178454 | 8459.09 | 3.18% |
| 2024-03-19 | 4.61 | 4.62 | -0.01 | -0.22% | 4.59 | 4.69 | 116543 | 5409.18 | 2.08% |
| 2024-03-18 | 4.54 | 4.63 | 0.10 | 2.21% | 4.49 | 4.63 | 127158 | 5806.45 | 2.27% |
| 2024-03-15 | 4.44 | 4.53 | 0.09 | 2.03% | 4.38 | 4.53 | 116516 | 5209.67 | 2.08% |
| 2024-03-14 | 4.55 | 4.44 | -0.09 | -1.99% | 4.38 | 4.56 | 126816 | 5678.76 | 2.26% |
| 2024-03-13 | 4.50 | 4.53 | 0.03 | 0.67% | 4.47 | 4.58 | 144507 | 6539.20 | 2.58% |
| 2024-03-12 | 4.43 | 4.50 | 0.09 | 2.04% | 4.41 | 4.51 | 149562 | 6686.55 | 2.67% |
| 2024-03-11 | 4.29 | 4.41 | 0.09 | 2.08% | 4.27 | 4.41 | 121143 | 5278.11 | 2.16% |
| 2024-03-08 | 4.33 | 4.32 | 0.03 | 0.70% | 4.23 | 4.34 | 106290 | 4563.43 | 1.89% |
| 2024-03-07 | 4.33 | 4.29 | -0.06 | -1.38% | 4.28 | 4.41 | 132422 | 5748.53 | 2.36% |
| 2024-03-06 | 4.37 | 4.35 | 0.01 | 0.23% | 4.27 | 4.41 | 153676 | 6670.08 | 2.74% |
| 2024-03-05 | 4.44 | 4.34 | -0.07 | -1.59% | 4.30 | 4.52 | 212933 | 9345.17 | 3.80% |
| 2024-03-04 | 4.53 | 4.41 | -0.12 | -2.65% | 4.30 | 4.56 | 214800 | 9446.20 | 3.83% |
| 2024-03-01 | 4.50 | 4.53 | 0.06 | 1.34% | 4.40 | 4.60 | 241716 | 10827.02 | 4.31% |
| 2024-02-29 | 4.30 | 4.47 | 0.26 | 6.18% | 4.30 | 4.63 | 252266 | 11180.93 | 4.50% |
| 2024-02-28 | 4.66 | 4.21 | -0.45 | -9.66% | 4.20 | 4.77 | 291910 | 13201.66 | 5.20% |
| 2024-02-27 | 4.49 | 4.66 | 0.14 | 3.10% | 4.40 | 4.68 | 158570 | 7260.14 | 2.83% |
| 2024-02-26 | 4.48 | 4.52 | 0.07 | 1.57% | 4.45 | 4.68 | 211511 | 9652.67 | 3.77% |
| 2024-02-23 | 4.36 | 4.45 | 0.18 | 4.22% | 4.27 | 4.46 | 219024 | 9572.66 | 3.90% |
| 2024-02-22 | 4.18 | 4.27 | 0.20 | 4.91% | 4.12 | 4.28 | 202361 | 8505.79 | 3.61% |
| 2024-02-21 | 3.95 | 4.07 | 0.04 | 0.99% | 3.93 | 4.19 | 187852 | 7689.95 | 3.35% |
| 2024-02-20 | 3.90 | 4.03 | 0.13 | 3.33% | 3.80 | 4.08 | 170448 | 6734.32 | 3.04% |
| 2024-02-19 | 3.83 | 3.90 | 0.16 | 4.28% | 3.80 | 4.00 | 197394 | 7694.51 | 3.52% |
| 2024-02-08 | 3.41 | 3.74 | 0.38 | 11.31% | 3.37 | 3.80 | 210502 | 7523.43 | 3.75% |
| 2024-02-07 | 3.59 | 3.36 | -0.18 | -5.08% | 3.33 | 3.63 | 191570 | 6663.77 | 3.42% |
| 2024-02-06 | 3.43 | 3.54 | 0.09 | 2.61% | 3.15 | 3.68 | 208217 | 7091.62 | 3.71% |
| 2024-02-05 | 3.95 | 3.45 | -0.55 | -13.75% | 3.40 | 3.95 | 227956 | 8227.43 | 4.06% |
| 2024-02-02 | 4.23 | 4.00 | -0.19 | -4.53% | 3.80 | 4.34 | 163381 | 6655.87 | 2.91% |
| 2024-02-01 | 4.20 | 4.19 | -0.08 | -1.87% | 4.11 | 4.32 | 140514 | 5910.83 | 2.50% |
| 2024-01-31 | 4.60 | 4.27 | -0.34 | -7.38% | 4.24 | 4.64 | 212480 | 9380.85 | 3.79% |
| 2024-01-30 | 4.93 | 4.61 | -0.47 | -9.25% | 4.61 | 4.97 | 307368 | 14641.70 | 5.48% |