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 | 4.43 | 4.52 | 0.08 | 1.80% | 4.38 | 4.61 | 544014 | 24412.53 | 10.08% |
| 2024-05-06 | 4.27 | 4.44 | -0.06 | -1.33% | 4.20 | 4.45 | 557613 | 24261.31 | 10.33% |
| 2024-04-30 | 4.55 | 4.50 | -0.09 | -1.96% | 4.50 | 4.76 | 696520 | 32275.98 | 12.91% |
| 2024-04-29 | 4.58 | 4.59 | -0.09 | -1.92% | 4.43 | 4.64 | 611698 | 27836.75 | 11.33% |
| 2024-04-26 | 4.71 | 4.68 | -0.05 | -1.06% | 4.57 | 4.76 | 756305 | 35234.46 | 14.01% |
| 2024-04-25 | 4.60 | 4.73 | -0.06 | -1.25% | 4.52 | 4.88 | 903653 | 42244.61 | 16.74% |
| 2024-04-24 | 4.71 | 4.79 | 0.01 | 0.21% | 4.60 | 4.80 | 931448 | 43817.55 | 17.26% |
| 2024-04-23 | 4.51 | 4.78 | 0.24 | 5.29% | 4.37 | 4.97 | 1379472 | 64558.81 | 25.56% |
| 2024-04-22 | 4.70 | 4.54 | -0.44 | -8.84% | 4.52 | 4.79 | 1412123 | 65771.38 | 26.16% |
| 2024-04-19 | 4.33 | 4.98 | 0.83 | 20.00% | 4.33 | 4.98 | 1330152 | 64102.59 | 24.66% |
| 2024-04-18 | 4.23 | 4.15 | -0.17 | -3.94% | 4.08 | 4.27 | 476603 | 19817.86 | 8.83% |
| 2024-04-17 | 4.12 | 4.32 | 0.21 | 5.11% | 4.12 | 4.34 | 509408 | 21705.98 | 9.44% |
| 2024-04-16 | 4.48 | 4.11 | -0.47 | -10.26% | 3.87 | 4.50 | 756257 | 31671.54 | 14.02% |
| 2024-04-15 | 4.50 | 4.58 | -0.20 | -4.18% | 4.45 | 4.77 | 850310 | 39194.45 | 15.76% |
| 2024-04-12 | 4.48 | 4.78 | 0.29 | 6.46% | 4.42 | 4.94 | 999465 | 47095.14 | 18.53% |
| 2024-04-11 | 4.40 | 4.49 | 0.06 | 1.35% | 4.39 | 4.56 | 471691 | 21202.01 | 8.74% |
| 2024-04-10 | 4.45 | 4.43 | -0.12 | -2.64% | 4.35 | 4.55 | 486192 | 21662.13 | 9.01% |
| 2024-04-09 | 4.65 | 4.55 | -0.31 | -6.38% | 4.50 | 4.73 | 744149 | 34246.75 | 13.79% |
| 2024-04-08 | 4.49 | 4.86 | 0.22 | 4.74% | 4.43 | 5.00 | 1114435 | 52071.02 | 20.66% |
| 2024-04-03 | 4.50 | 4.64 | 0.21 | 4.74% | 4.45 | 4.78 | 1001036 | 46233.97 | 18.56% |
| 2024-04-02 | 4.35 | 4.43 | 0.15 | 3.50% | 4.29 | 4.47 | 626091 | 27591.42 | 11.61% |
| 2024-04-01 | 4.22 | 4.28 | 0.02 | 0.47% | 4.17 | 4.28 | 384658 | 16261.40 | 7.13% |
| 2024-03-29 | 4.18 | 4.26 | 0.18 | 4.41% | 4.16 | 4.39 | 596709 | 25463.82 | 11.06% |
| 2024-03-28 | 3.93 | 4.08 | 0.12 | 3.03% | 3.93 | 4.09 | 304158 | 12279.48 | 5.64% |
| 2024-03-27 | 4.12 | 3.96 | -0.18 | -4.35% | 3.95 | 4.19 | 358701 | 14639.83 | 6.65% |
| 2024-03-26 | 4.19 | 4.14 | -0.11 | -2.59% | 4.06 | 4.23 | 512875 | 21208.85 | 9.51% |
| 2024-03-25 | 4.04 | 4.25 | 0.21 | 5.20% | 4.03 | 4.52 | 827783 | 35417.50 | 15.34% |
| 2024-03-22 | 4.12 | 4.04 | -0.11 | -2.65% | 4.01 | 4.13 | 253621 | 10287.10 | 4.70% |
| 2024-03-21 | 4.14 | 4.15 | 0.00 | 0.00% | 4.08 | 4.17 | 253717 | 10473.66 | 4.70% |
| 2024-03-20 | 4.10 | 4.15 | 0.05 | 1.22% | 4.07 | 4.17 | 255498 | 10529.30 | 4.74% |
| 2024-03-19 | 4.15 | 4.10 | -0.01 | -0.24% | 4.10 | 4.18 | 291548 | 12071.52 | 5.40% |
| 2024-03-18 | 4.09 | 4.11 | 0.02 | 0.49% | 4.05 | 4.12 | 292788 | 11932.68 | 5.43% |
| 2024-03-15 | 4.09 | 4.09 | 0.05 | 1.24% | 4.01 | 4.15 | 334097 | 13603.68 | 6.19% |
| 2024-03-14 | 4.01 | 4.04 | 0.07 | 1.76% | 3.96 | 4.09 | 420900 | 16979.59 | 7.80% |
| 2024-03-13 | 3.97 | 3.97 | -0.01 | -0.25% | 3.92 | 3.99 | 186751 | 7383.21 | 3.46% |
| 2024-03-12 | 3.96 | 3.98 | 0.03 | 0.76% | 3.89 | 3.98 | 232100 | 9146.51 | 4.30% |
| 2024-03-11 | 3.93 | 3.95 | 0.02 | 0.51% | 3.87 | 3.95 | 164792 | 6459.82 | 3.05% |
| 2024-03-08 | 3.91 | 3.93 | 0.02 | 0.51% | 3.82 | 3.94 | 168967 | 6564.63 | 3.13% |
| 2024-03-07 | 3.90 | 3.91 | 0.01 | 0.26% | 3.89 | 3.98 | 233710 | 9204.19 | 4.33% |
| 2024-03-06 | 3.82 | 3.90 | 0.06 | 1.56% | 3.81 | 3.93 | 194441 | 7584.74 | 3.60% |
| 2024-03-05 | 3.92 | 3.84 | -0.12 | -3.03% | 3.82 | 3.92 | 190970 | 7370.49 | 3.54% |
| 2024-03-04 | 3.97 | 3.96 | 0.01 | 0.25% | 3.88 | 4.01 | 219917 | 8660.08 | 4.08% |
| 2024-03-01 | 3.96 | 3.95 | 0.01 | 0.25% | 3.89 | 4.07 | 227151 | 8991.82 | 4.21% |
| 2024-02-29 | 3.73 | 3.94 | 0.18 | 4.79% | 3.72 | 3.94 | 283918 | 11005.78 | 5.26% |
| 2024-02-28 | 4.00 | 3.76 | -0.24 | -6.00% | 3.75 | 4.16 | 458571 | 18212.15 | 8.50% |
| 2024-02-27 | 3.91 | 4.00 | 0.07 | 1.78% | 3.88 | 4.00 | 226323 | 8958.91 | 4.20% |
| 2024-02-26 | 3.88 | 3.93 | 0.03 | 0.77% | 3.86 | 4.01 | 301701 | 11859.26 | 5.59% |
| 2024-02-23 | 3.82 | 3.90 | 0.08 | 2.09% | 3.76 | 3.90 | 331839 | 12718.62 | 6.15% |
| 2024-02-22 | 3.70 | 3.82 | 0.08 | 2.14% | 3.69 | 3.83 | 234801 | 8887.32 | 4.35% |
| 2024-02-21 | 3.60 | 3.74 | 0.09 | 2.47% | 3.56 | 3.87 | 328687 | 12434.99 | 6.09% |
| 2024-02-20 | 3.62 | 3.65 | 0.01 | 0.27% | 3.55 | 3.67 | 166889 | 6022.58 | 3.09% |
| 2024-02-19 | 3.58 | 3.64 | 0.14 | 4.00% | 3.52 | 3.70 | 269291 | 9732.88 | 4.99% |
| 2024-02-08 | 3.21 | 3.50 | 0.31 | 9.72% | 3.21 | 3.52 | 297783 | 10036.75 | 5.52% |
| 2024-02-07 | 3.29 | 3.19 | -0.11 | -3.33% | 3.13 | 3.32 | 252569 | 8154.70 | 4.68% |
| 2024-02-06 | 3.09 | 3.30 | 0.09 | 2.80% | 2.93 | 3.41 | 336867 | 10729.27 | 6.24% |
| 2024-02-05 | 3.62 | 3.21 | -0.45 | -12.30% | 3.12 | 3.62 | 381786 | 12507.40 | 7.08% |
| 2024-02-02 | 3.88 | 3.66 | -0.23 | -5.91% | 3.52 | 3.97 | 271499 | 10160.33 | 5.03% |
| 2024-02-01 | 4.00 | 3.89 | -0.13 | -3.23% | 3.83 | 4.02 | 212392 | 8312.69 | 3.94% |
| 2024-01-31 | 4.14 | 4.02 | -0.10 | -2.43% | 4.00 | 4.18 | 197514 | 8050.00 | 3.66% |
| 2024-01-30 | 4.21 | 4.12 | -0.13 | -3.06% | 4.11 | 4.26 | 151433 | 6337.46 | 2.81% |
| 2024-01-29 | 4.40 | 4.25 | -0.15 | -3.41% | 4.23 | 4.43 | 213286 | 9202.82 | 3.95% |