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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.20 | 3.99 | -0.24 | -5.67% | 3.94 | 4.20 | 178955 | 7223.67 | 3.33% |
| 2024-05-10 | 4.35 | 4.23 | -0.11 | -2.53% | 4.22 | 4.41 | 93173 | 3991.86 | 1.73% |
| 2024-05-09 | 4.39 | 4.34 | 0.00 | 0.00% | 4.34 | 4.42 | 94524 | 4138.04 | 1.76% |
| 2024-05-08 | 4.46 | 4.34 | -0.21 | -4.62% | 4.33 | 4.49 | 150509 | 6625.16 | 2.80% |
| 2024-05-07 | 4.49 | 4.55 | 0.10 | 2.25% | 4.43 | 4.70 | 160161 | 7344.78 | 2.98% |
| 2024-05-06 | 4.50 | 4.45 | -0.01 | -0.22% | 4.43 | 4.58 | 89216 | 3993.72 | 1.66% |
| 2024-04-30 | 4.52 | 4.46 | -0.10 | -2.19% | 4.36 | 4.55 | 131998 | 5886.50 | 2.46% |
| 2024-04-29 | 4.37 | 4.56 | 0.19 | 4.35% | 4.37 | 4.58 | 110684 | 5011.92 | 2.06% |
| 2024-04-26 | 4.24 | 4.37 | 0.13 | 3.07% | 4.22 | 4.40 | 96472 | 4185.66 | 1.80% |
| 2024-04-25 | 4.24 | 4.24 | -0.03 | -0.70% | 4.22 | 4.31 | 67797 | 2889.69 | 1.26% |
| 2024-04-24 | 4.11 | 4.27 | 0.18 | 4.40% | 4.08 | 4.28 | 100320 | 4238.77 | 1.87% |
| 2024-04-23 | 4.03 | 4.09 | 0.06 | 1.49% | 4.03 | 4.14 | 62153 | 2547.60 | 1.16% |
| 2024-04-22 | 4.08 | 4.03 | -0.01 | -0.25% | 3.92 | 4.10 | 59938 | 2417.53 | 1.12% |
| 2024-04-19 | 4.15 | 4.04 | -0.06 | -1.46% | 4.01 | 4.15 | 60245 | 2441.94 | 1.12% |
| 2024-04-18 | 4.25 | 4.10 | -0.10 | -2.38% | 4.06 | 4.28 | 93977 | 3893.49 | 1.75% |
| 2024-04-17 | 3.88 | 4.20 | 0.37 | 9.66% | 3.88 | 4.21 | 128337 | 5286.99 | 2.39% |
| 2024-04-16 | 4.17 | 3.83 | -0.41 | -9.67% | 3.83 | 4.20 | 155583 | 6124.93 | 2.90% |
| 2024-04-15 | 4.45 | 4.24 | -0.23 | -5.15% | 4.08 | 4.49 | 141269 | 6027.37 | 2.63% |
| 2024-04-12 | 4.54 | 4.47 | -0.10 | -2.19% | 4.46 | 4.64 | 81308 | 3687.74 | 1.51% |
| 2024-04-11 | 4.53 | 4.57 | 0.04 | 0.88% | 4.48 | 4.73 | 91137 | 4218.53 | 1.70% |
| 2024-04-10 | 4.75 | 4.53 | -0.22 | -4.63% | 4.50 | 4.77 | 95259 | 4366.60 | 1.77% |
| 2024-04-09 | 4.70 | 4.75 | 0.07 | 1.50% | 4.69 | 4.78 | 56354 | 2673.93 | 1.05% |
| 2024-04-08 | 4.81 | 4.68 | -0.17 | -3.51% | 4.67 | 4.85 | 81734 | 3868.83 | 1.52% |
| 2024-04-03 | 4.96 | 4.85 | -0.12 | -2.41% | 4.80 | 4.97 | 100027 | 4857.91 | 1.86% |
| 2024-04-02 | 5.07 | 4.97 | -0.07 | -1.39% | 4.94 | 5.07 | 77493 | 3862.74 | 1.44% |
| 2024-04-01 | 4.97 | 5.04 | 0.09 | 1.82% | 4.95 | 5.06 | 81115 | 4073.08 | 1.51% |
| 2024-03-29 | 4.95 | 4.95 | 0.00 | 0.00% | 4.87 | 4.99 | 83393 | 4109.75 | 1.55% |
| 2024-03-28 | 4.75 | 4.95 | 0.16 | 3.34% | 4.75 | 5.03 | 135480 | 6687.98 | 2.52% |
| 2024-03-27 | 5.10 | 4.79 | -0.28 | -5.52% | 4.76 | 5.10 | 146523 | 7210.83 | 2.73% |
| 2024-03-26 | 5.12 | 5.07 | -0.07 | -1.36% | 4.97 | 5.21 | 137028 | 6977.76 | 2.55% |
| 2024-03-25 | 5.32 | 5.14 | -0.18 | -3.38% | 5.13 | 5.45 | 179930 | 9558.44 | 3.35% |
| 2024-03-22 | 5.42 | 5.32 | -0.10 | -1.85% | 5.22 | 5.45 | 172898 | 9207.19 | 3.22% |
| 2024-03-21 | 5.46 | 5.42 | -0.05 | -0.91% | 5.40 | 5.52 | 121839 | 6637.97 | 2.27% |
| 2024-03-20 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.51 | 124358 | 6799.18 | 2.31% |
| 2024-03-19 | 5.52 | 5.44 | -0.10 | -1.81% | 5.43 | 5.58 | 165145 | 9082.17 | 3.07% |
| 2024-03-18 | 5.45 | 5.54 | -0.03 | -0.54% | 5.41 | 5.58 | 217669 | 12010.17 | 4.05% |
| 2024-03-15 | 5.45 | 5.57 | -0.02 | -0.36% | 5.40 | 5.72 | 343102 | 18870.48 | 6.38% |
| 2024-03-14 | 5.33 | 5.59 | 0.17 | 3.14% | 5.31 | 5.87 | 485339 | 26908.75 | 9.03% |
| 2024-03-13 | 5.31 | 5.42 | 0.07 | 1.31% | 5.26 | 5.58 | 286310 | 15541.33 | 5.33% |
| 2024-03-12 | 5.31 | 5.35 | 0.04 | 0.75% | 5.23 | 5.39 | 192844 | 10232.79 | 3.59% |
| 2024-03-11 | 5.11 | 5.31 | 0.11 | 2.12% | 5.07 | 5.32 | 197736 | 10314.30 | 3.68% |
| 2024-03-08 | 5.06 | 5.20 | 0.14 | 2.77% | 5.02 | 5.38 | 180226 | 9366.79 | 3.35% |
| 2024-03-07 | 5.17 | 5.06 | -0.14 | -2.69% | 5.06 | 5.25 | 156712 | 8059.40 | 2.92% |
| 2024-03-06 | 5.08 | 5.20 | 0.13 | 2.56% | 5.05 | 5.40 | 217708 | 11401.02 | 4.05% |
| 2024-03-05 | 5.16 | 5.07 | -0.20 | -3.80% | 5.05 | 5.19 | 150826 | 7702.80 | 2.81% |
| 2024-03-04 | 5.13 | 5.27 | 0.06 | 1.15% | 4.98 | 5.42 | 263273 | 13662.02 | 4.90% |
| 2024-03-01 | 5.00 | 5.21 | 0.21 | 4.20% | 4.92 | 5.40 | 251855 | 13024.87 | 4.69% |
| 2024-02-29 | 4.80 | 5.00 | 0.21 | 4.38% | 4.80 | 5.04 | 221962 | 10990.48 | 4.13% |
| 2024-02-28 | 5.29 | 4.79 | -0.67 | -12.27% | 4.77 | 5.44 | 417326 | 21687.03 | 7.77% |
| 2024-02-27 | 4.90 | 5.46 | 0.58 | 11.89% | 4.88 | 5.75 | 403697 | 21237.34 | 7.51% |
| 2024-02-26 | 4.82 | 4.88 | 0.05 | 1.04% | 4.78 | 4.99 | 180894 | 8822.15 | 3.37% |
| 2024-02-23 | 4.63 | 4.83 | 0.20 | 4.32% | 4.63 | 4.83 | 174108 | 8232.42 | 3.24% |
| 2024-02-22 | 4.43 | 4.63 | 0.19 | 4.28% | 4.43 | 4.68 | 159170 | 7298.10 | 2.96% |
| 2024-02-21 | 4.30 | 4.44 | 0.10 | 2.30% | 4.27 | 4.57 | 153276 | 6841.16 | 2.85% |
| 2024-02-20 | 4.29 | 4.34 | 0.07 | 1.64% | 4.20 | 4.35 | 112600 | 4829.69 | 2.10% |
| 2024-02-19 | 4.15 | 4.27 | 0.19 | 4.66% | 4.14 | 4.35 | 171482 | 7292.00 | 3.19% |
| 2024-02-08 | 3.83 | 4.08 | 0.25 | 6.53% | 3.70 | 4.12 | 242755 | 9471.69 | 4.52% |
| 2024-02-07 | 3.99 | 3.83 | -0.10 | -2.54% | 3.76 | 4.10 | 169320 | 6688.30 | 3.15% |
| 2024-02-06 | 3.63 | 3.93 | 0.15 | 3.97% | 3.41 | 4.11 | 196503 | 7405.36 | 3.66% |
| 2024-02-05 | 4.31 | 3.78 | -0.55 | -12.70% | 3.62 | 4.31 | 223107 | 8667.48 | 4.15% |