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 | 4.15 | 4.31 | 0.14 | 3.36% | 4.15 | 4.33 | 205653 | 8828.69 | 2.80% |
| 2024-05-08 | 4.24 | 4.17 | -0.07 | -1.65% | 4.15 | 4.25 | 117392 | 4922.97 | 1.60% |
| 2024-05-07 | 4.22 | 4.24 | 0.01 | 0.24% | 4.18 | 4.24 | 132148 | 5570.85 | 1.80% |
| 2024-05-06 | 4.25 | 4.23 | 0.03 | 0.71% | 4.19 | 4.29 | 163291 | 6899.09 | 2.22% |
| 2024-04-30 | 4.18 | 4.20 | -0.01 | -0.24% | 4.14 | 4.25 | 188688 | 7883.31 | 2.57% |
| 2024-04-29 | 4.03 | 4.21 | 0.26 | 6.58% | 4.03 | 4.23 | 261579 | 10883.12 | 3.56% |
| 2024-04-26 | 3.96 | 3.95 | 0.03 | 0.77% | 3.88 | 3.98 | 148371 | 5843.10 | 2.02% |
| 2024-04-25 | 3.89 | 3.92 | 0.04 | 1.03% | 3.86 | 4.01 | 126182 | 4980.97 | 1.72% |
| 2024-04-24 | 3.78 | 3.88 | 0.10 | 2.65% | 3.77 | 3.88 | 127704 | 4897.49 | 1.74% |
| 2024-04-23 | 3.70 | 3.78 | 0.06 | 1.61% | 3.69 | 3.80 | 124939 | 4701.05 | 1.70% |
| 2024-04-22 | 3.70 | 3.72 | 0.02 | 0.54% | 3.54 | 3.76 | 151239 | 5544.14 | 2.06% |
| 2024-04-19 | 3.75 | 3.70 | -0.06 | -1.60% | 3.66 | 3.79 | 139695 | 5181.41 | 1.90% |
| 2024-04-18 | 3.83 | 3.76 | -0.09 | -2.34% | 3.72 | 3.85 | 152009 | 5752.64 | 2.07% |
| 2024-04-17 | 3.55 | 3.85 | 0.38 | 10.95% | 3.55 | 3.85 | 224411 | 8410.77 | 3.06% |
| 2024-04-16 | 3.97 | 3.47 | -0.48 | -12.15% | 3.46 | 3.97 | 298318 | 10733.40 | 4.06% |
| 2024-04-15 | 4.09 | 3.95 | -0.16 | -3.89% | 3.87 | 4.16 | 226598 | 9056.45 | 3.09% |
| 2024-04-12 | 4.20 | 4.11 | -0.11 | -2.61% | 4.10 | 4.24 | 165920 | 6905.91 | 2.26% |
| 2024-04-11 | 4.16 | 4.22 | -0.01 | -0.24% | 4.14 | 4.28 | 176189 | 7435.71 | 2.40% |
| 2024-04-10 | 4.38 | 4.23 | -0.19 | -4.30% | 4.17 | 4.47 | 305186 | 13105.87 | 4.16% |
| 2024-04-09 | 4.16 | 4.42 | 0.24 | 5.74% | 4.16 | 4.52 | 347064 | 15345.35 | 4.73% |
| 2024-04-08 | 4.30 | 4.18 | -0.13 | -3.02% | 4.17 | 4.30 | 122592 | 5175.04 | 1.67% |
| 2024-04-03 | 4.42 | 4.31 | -0.12 | -2.71% | 4.29 | 4.42 | 101904 | 4413.77 | 1.39% |
| 2024-04-02 | 4.46 | 4.43 | -0.01 | -0.23% | 4.36 | 4.47 | 120665 | 5319.36 | 1.64% |
| 2024-04-01 | 4.27 | 4.44 | 0.17 | 3.98% | 4.27 | 4.45 | 180624 | 7930.75 | 2.46% |
| 2024-03-29 | 4.22 | 4.27 | 0.05 | 1.18% | 4.20 | 4.29 | 115702 | 4909.89 | 1.58% |
| 2024-03-28 | 4.06 | 4.22 | 0.14 | 3.43% | 4.03 | 4.27 | 181862 | 7621.96 | 2.48% |
| 2024-03-27 | 4.31 | 4.08 | -0.24 | -5.56% | 4.06 | 4.31 | 175886 | 7340.71 | 2.39% |
| 2024-03-26 | 4.31 | 4.32 | 0.00 | 0.00% | 4.20 | 4.36 | 164357 | 7042.72 | 2.24% |
| 2024-03-25 | 4.40 | 4.32 | -0.12 | -2.70% | 4.32 | 4.48 | 148853 | 6542.46 | 2.03% |
| 2024-03-22 | 4.52 | 4.44 | -0.07 | -1.55% | 4.38 | 4.53 | 177917 | 7893.61 | 2.42% |
| 2024-03-21 | 4.50 | 4.51 | 0.00 | 0.00% | 4.44 | 4.53 | 200039 | 8978.71 | 2.72% |
| 2024-03-20 | 4.39 | 4.51 | 0.11 | 2.50% | 4.37 | 4.54 | 226457 | 10099.74 | 3.08% |
| 2024-03-19 | 4.46 | 4.40 | -0.10 | -2.22% | 4.39 | 4.49 | 254599 | 11271.86 | 3.47% |
| 2024-03-18 | 4.34 | 4.50 | 0.21 | 4.90% | 4.34 | 4.72 | 440007 | 19945.46 | 5.99% |
| 2024-03-15 | 4.23 | 4.29 | 0.07 | 1.66% | 4.18 | 4.30 | 152445 | 6476.26 | 2.08% |
| 2024-03-14 | 4.24 | 4.22 | -0.04 | -0.94% | 4.15 | 4.27 | 162465 | 6854.29 | 2.21% |
| 2024-03-13 | 4.26 | 4.26 | -0.03 | -0.70% | 4.22 | 4.29 | 200834 | 8547.62 | 2.73% |
| 2024-03-12 | 4.31 | 4.29 | -0.07 | -1.61% | 4.23 | 4.35 | 282844 | 12103.73 | 3.85% |
| 2024-03-11 | 4.15 | 4.36 | 0.21 | 5.06% | 4.15 | 4.40 | 351356 | 15016.39 | 4.78% |
| 2024-03-08 | 4.12 | 4.15 | -0.01 | -0.24% | 4.08 | 4.16 | 161579 | 6660.94 | 2.20% |
| 2024-03-07 | 4.15 | 4.16 | 0.05 | 1.22% | 4.12 | 4.27 | 282135 | 11828.05 | 3.84% |
| 2024-03-06 | 4.05 | 4.11 | 0.06 | 1.48% | 4.04 | 4.15 | 164458 | 6741.43 | 2.24% |
| 2024-03-05 | 4.15 | 4.05 | -0.14 | -3.34% | 4.02 | 4.15 | 212478 | 8668.69 | 2.89% |
| 2024-03-04 | 4.17 | 4.19 | 0.04 | 0.96% | 4.06 | 4.23 | 288693 | 12024.00 | 3.93% |
| 2024-03-01 | 4.02 | 4.15 | 0.14 | 3.49% | 3.97 | 4.15 | 287113 | 11640.66 | 3.91% |
| 2024-02-29 | 3.74 | 4.01 | 0.22 | 5.80% | 3.70 | 4.02 | 283603 | 11081.08 | 3.86% |
| 2024-02-28 | 4.20 | 3.79 | -0.40 | -9.55% | 3.78 | 4.28 | 430463 | 17490.03 | 5.86% |
| 2024-02-27 | 4.08 | 4.19 | 0.06 | 1.45% | 4.05 | 4.23 | 293900 | 12152.28 | 4.00% |
| 2024-02-26 | 4.04 | 4.13 | 0.23 | 5.90% | 3.97 | 4.30 | 436141 | 18002.70 | 5.94% |
| 2024-02-23 | 3.75 | 3.90 | 0.16 | 4.28% | 3.73 | 3.93 | 257699 | 9891.55 | 3.51% |
| 2024-02-22 | 3.58 | 3.74 | 0.15 | 4.18% | 3.58 | 3.75 | 210659 | 7751.32 | 2.87% |
| 2024-02-21 | 3.49 | 3.59 | 0.06 | 1.70% | 3.45 | 3.71 | 235574 | 8531.40 | 3.21% |
| 2024-02-20 | 3.46 | 3.53 | 0.07 | 2.02% | 3.37 | 3.55 | 176197 | 6105.75 | 2.40% |
| 2024-02-19 | 3.36 | 3.46 | 0.13 | 3.90% | 3.36 | 3.51 | 257359 | 8859.25 | 3.50% |
| 2024-02-08 | 3.00 | 3.33 | 0.35 | 11.74% | 2.97 | 3.33 | 282382 | 8907.50 | 3.84% |
| 2024-02-07 | 3.15 | 2.98 | -0.16 | -5.10% | 2.96 | 3.18 | 256525 | 7866.51 | 3.49% |
| 2024-02-06 | 3.00 | 3.14 | 0.05 | 1.62% | 2.85 | 3.32 | 277162 | 8441.59 | 3.77% |
| 2024-02-05 | 3.48 | 3.09 | -0.44 | -12.46% | 3.00 | 3.48 | 279177 | 8825.11 | 3.80% |
| 2024-02-02 | 3.72 | 3.53 | -0.19 | -5.11% | 3.36 | 3.79 | 215275 | 7684.54 | 2.93% |
| 2024-02-01 | 3.80 | 3.72 | -0.12 | -3.13% | 3.68 | 3.83 | 177663 | 6660.82 | 2.42% |
| 2024-01-31 | 4.00 | 3.84 | -0.16 | -4.00% | 3.82 | 4.12 | 202722 | 8018.79 | 2.76% |
| 2024-01-30 | 4.08 | 4.00 | -0.08 | -1.96% | 3.99 | 4.14 | 113637 | 4612.49 | 1.55% |