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 | 4.28 | 4.15 | -0.15 | -3.49% | 4.13 | 4.28 | 184622 | 7715.48 | 1.82% |
| 2024-05-07 | 4.17 | 4.30 | 0.14 | 3.37% | 4.13 | 4.30 | 251784 | 10676.78 | 2.48% |
| 2024-05-06 | 4.13 | 4.16 | 0.08 | 1.96% | 4.09 | 4.18 | 166077 | 6871.59 | 1.64% |
| 2024-04-30 | 4.19 | 4.08 | -0.14 | -3.32% | 4.07 | 4.22 | 205684 | 8466.36 | 2.03% |
| 2024-04-29 | 4.19 | 4.22 | 0.02 | 0.48% | 4.16 | 4.25 | 241004 | 10128.67 | 2.38% |
| 2024-04-26 | 4.20 | 4.20 | -0.16 | -3.67% | 4.05 | 4.30 | 324679 | 13523.71 | 3.20% |
| 2024-04-25 | 4.22 | 4.36 | 0.13 | 3.07% | 4.19 | 4.41 | 215241 | 9342.58 | 2.12% |
| 2024-04-24 | 4.15 | 4.23 | 0.09 | 2.17% | 4.11 | 4.24 | 161389 | 6747.11 | 1.59% |
| 2024-04-23 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 121108 | 5017.73 | 1.19% |
| 2024-04-22 | 4.21 | 4.13 | -0.10 | -2.36% | 4.05 | 4.21 | 161652 | 6686.37 | 1.59% |
| 2024-04-19 | 4.20 | 4.23 | 0.02 | 0.48% | 4.16 | 4.33 | 196974 | 8359.78 | 1.94% |
| 2024-04-18 | 4.25 | 4.21 | -0.01 | -0.24% | 4.13 | 4.25 | 170458 | 7143.55 | 1.68% |
| 2024-04-17 | 3.86 | 4.22 | 0.42 | 11.05% | 3.86 | 4.23 | 240019 | 9851.04 | 2.37% |
| 2024-04-16 | 4.22 | 3.80 | -0.49 | -11.42% | 3.80 | 4.27 | 324172 | 12798.32 | 3.20% |
| 2024-04-15 | 4.50 | 4.29 | -0.15 | -3.38% | 4.20 | 4.53 | 230689 | 10023.97 | 2.28% |
| 2024-04-12 | 4.53 | 4.44 | -0.08 | -1.77% | 4.43 | 4.58 | 155132 | 6986.58 | 1.53% |
| 2024-04-11 | 4.48 | 4.52 | -0.01 | -0.22% | 4.47 | 4.62 | 191627 | 8745.64 | 1.89% |
| 2024-04-10 | 4.66 | 4.53 | -0.12 | -2.58% | 4.46 | 4.66 | 178687 | 8124.64 | 1.76% |
| 2024-04-09 | 4.67 | 4.65 | -0.04 | -0.85% | 4.61 | 4.73 | 156440 | 7293.45 | 1.54% |
| 2024-04-08 | 4.73 | 4.69 | -0.04 | -0.85% | 4.68 | 4.80 | 183336 | 8702.88 | 1.81% |
| 2024-04-03 | 4.75 | 4.73 | -0.05 | -1.05% | 4.63 | 4.76 | 154947 | 7282.28 | 1.53% |
| 2024-04-02 | 4.77 | 4.78 | 0.01 | 0.21% | 4.73 | 4.81 | 199455 | 9526.18 | 1.97% |
| 2024-04-01 | 4.80 | 4.77 | -0.03 | -0.63% | 4.67 | 4.82 | 300997 | 14272.59 | 2.97% |
| 2024-03-29 | 4.56 | 4.80 | 0.27 | 5.96% | 4.54 | 4.84 | 447348 | 21135.98 | 4.41% |
| 2024-03-28 | 4.31 | 4.53 | 0.27 | 6.34% | 4.30 | 4.57 | 221432 | 9893.43 | 2.18% |
| 2024-03-27 | 4.46 | 4.26 | -0.22 | -4.91% | 4.25 | 4.49 | 154361 | 6739.23 | 1.52% |
| 2024-03-26 | 4.44 | 4.48 | 0.02 | 0.45% | 4.31 | 4.51 | 238779 | 10573.80 | 2.36% |
| 2024-03-25 | 4.64 | 4.46 | -0.19 | -4.09% | 4.46 | 4.65 | 174488 | 7966.53 | 1.72% |
| 2024-03-22 | 4.70 | 4.65 | -0.04 | -0.85% | 4.58 | 4.70 | 167381 | 7759.16 | 1.65% |
| 2024-03-21 | 4.72 | 4.69 | -0.01 | -0.21% | 4.65 | 4.74 | 149017 | 6987.89 | 1.47% |
| 2024-03-20 | 4.71 | 4.70 | -0.02 | -0.42% | 4.66 | 4.74 | 179765 | 8442.29 | 1.77% |
| 2024-03-19 | 4.78 | 4.72 | -0.10 | -2.07% | 4.71 | 4.80 | 204752 | 9739.00 | 2.02% |
| 2024-03-18 | 4.83 | 4.82 | 0.05 | 1.05% | 4.75 | 4.86 | 233647 | 11217.74 | 2.31% |
| 2024-03-15 | 4.63 | 4.77 | 0.14 | 3.02% | 4.60 | 4.81 | 283903 | 13368.14 | 2.80% |
| 2024-03-14 | 4.62 | 4.63 | 0.00 | 0.00% | 4.56 | 4.71 | 196066 | 9106.25 | 1.93% |
| 2024-03-13 | 4.62 | 4.63 | -0.01 | -0.22% | 4.58 | 4.68 | 189734 | 8792.53 | 1.87% |
| 2024-03-12 | 4.66 | 4.64 | 0.00 | 0.00% | 4.56 | 4.68 | 170886 | 7889.27 | 1.69% |
| 2024-03-11 | 4.57 | 4.64 | 0.05 | 1.09% | 4.54 | 4.66 | 184553 | 8520.01 | 1.82% |
| 2024-03-08 | 4.53 | 4.59 | 0.06 | 1.32% | 4.48 | 4.60 | 164887 | 7483.32 | 1.63% |
| 2024-03-07 | 4.65 | 4.53 | -0.05 | -1.09% | 4.51 | 4.67 | 229741 | 10569.14 | 2.27% |
| 2024-03-06 | 4.48 | 4.58 | 0.13 | 2.92% | 4.45 | 4.65 | 254319 | 11629.33 | 2.51% |
| 2024-03-05 | 4.56 | 4.45 | -0.15 | -3.26% | 4.43 | 4.58 | 222536 | 9992.99 | 2.20% |
| 2024-03-04 | 4.55 | 4.60 | 0.05 | 1.10% | 4.48 | 4.63 | 226928 | 10352.48 | 2.24% |
| 2024-03-01 | 4.59 | 4.55 | 0.05 | 1.11% | 4.50 | 4.68 | 328277 | 15031.35 | 3.24% |
| 2024-02-29 | 4.30 | 4.50 | 0.21 | 4.90% | 4.29 | 4.53 | 284480 | 12630.62 | 2.81% |
| 2024-02-28 | 4.66 | 4.29 | -0.41 | -8.72% | 4.27 | 4.71 | 501625 | 22650.36 | 4.95% |
| 2024-02-27 | 4.62 | 4.70 | 0.06 | 1.29% | 4.50 | 4.76 | 370461 | 17273.21 | 3.65% |
| 2024-02-26 | 4.30 | 4.64 | 0.44 | 10.48% | 4.30 | 4.72 | 467352 | 21091.05 | 4.61% |
| 2024-02-23 | 4.01 | 4.20 | 0.20 | 5.00% | 3.98 | 4.21 | 250844 | 10329.75 | 2.47% |
| 2024-02-22 | 3.89 | 4.00 | 0.09 | 2.30% | 3.89 | 4.02 | 161930 | 6420.79 | 1.60% |
| 2024-02-21 | 3.82 | 3.91 | 0.04 | 1.03% | 3.81 | 4.03 | 195653 | 7708.81 | 1.93% |
| 2024-02-20 | 3.80 | 3.87 | 0.03 | 0.78% | 3.73 | 3.92 | 187493 | 7229.09 | 1.85% |
| 2024-02-19 | 3.68 | 3.84 | 0.25 | 6.96% | 3.68 | 3.91 | 285920 | 10906.36 | 2.82% |
| 2024-02-08 | 3.26 | 3.59 | 0.34 | 10.46% | 3.25 | 3.60 | 289013 | 9918.66 | 2.85% |
| 2024-02-07 | 3.48 | 3.25 | -0.19 | -5.52% | 3.22 | 3.48 | 286318 | 9566.47 | 2.82% |
| 2024-02-06 | 3.05 | 3.44 | 0.24 | 7.50% | 3.05 | 3.54 | 313729 | 10313.42 | 3.10% |
| 2024-02-05 | 3.57 | 3.20 | -0.38 | -10.61% | 3.10 | 3.57 | 357586 | 11686.62 | 3.53% |
| 2024-02-02 | 3.80 | 3.58 | -0.18 | -4.79% | 3.46 | 3.87 | 245980 | 8982.75 | 2.43% |
| 2024-02-01 | 3.80 | 3.76 | -0.10 | -2.59% | 3.68 | 3.87 | 212239 | 7993.63 | 2.09% |
| 2024-01-31 | 4.06 | 3.86 | -0.19 | -4.69% | 3.85 | 4.12 | 203751 | 8081.07 | 2.01% |
| 2024-01-30 | 4.13 | 4.05 | -0.11 | -2.64% | 4.05 | 4.22 | 131403 | 5417.99 | 1.30% |