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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.33 | 4.72 | 0.37 | 8.51% | 4.22 | 4.99 | 1047593 | 48323.79 | 12.67% |
| 2024-05-09 | 4.25 | 4.35 | -0.04 | -0.91% | 4.25 | 4.61 | 669223 | 29502.34 | 8.09% |
| 2024-05-08 | 3.97 | 4.39 | 0.45 | 11.42% | 3.91 | 4.73 | 893891 | 40699.89 | 10.81% |
| 2024-05-07 | 3.98 | 3.94 | -0.03 | -0.76% | 3.91 | 4.00 | 79233 | 3122.48 | 0.96% |
| 2024-05-06 | 3.95 | 3.97 | 0.09 | 2.32% | 3.94 | 4.00 | 111160 | 4408.39 | 1.34% |
| 2024-04-30 | 3.97 | 3.88 | -0.08 | -2.02% | 3.85 | 3.99 | 107934 | 4205.55 | 1.30% |
| 2024-04-29 | 3.80 | 3.96 | 0.14 | 3.66% | 3.78 | 3.98 | 134730 | 5287.27 | 1.63% |
| 2024-04-26 | 3.75 | 3.82 | 0.05 | 1.33% | 3.68 | 3.85 | 139987 | 5282.95 | 1.69% |
| 2024-04-25 | 3.73 | 3.77 | 0.00 | 0.00% | 3.71 | 3.84 | 101356 | 3837.51 | 1.23% |
| 2024-04-24 | 3.64 | 3.77 | 0.12 | 3.29% | 3.63 | 3.78 | 112893 | 4215.97 | 1.36% |
| 2024-04-23 | 3.60 | 3.65 | 0.07 | 1.96% | 3.56 | 3.69 | 97996 | 3579.44 | 1.18% |
| 2024-04-22 | 3.64 | 3.58 | -0.11 | -2.98% | 3.50 | 3.69 | 120602 | 4337.57 | 1.46% |
| 2024-04-19 | 3.79 | 3.69 | -0.10 | -2.64% | 3.66 | 3.81 | 115509 | 4297.62 | 1.40% |
| 2024-04-18 | 3.90 | 3.79 | -0.10 | -2.57% | 3.77 | 3.91 | 138292 | 5284.37 | 1.67% |
| 2024-04-17 | 3.54 | 3.89 | 0.37 | 10.51% | 3.54 | 3.91 | 217609 | 8278.04 | 2.63% |
| 2024-04-16 | 3.90 | 3.52 | -0.45 | -11.34% | 3.51 | 3.93 | 244928 | 8900.90 | 2.96% |
| 2024-04-15 | 4.16 | 3.97 | -0.25 | -5.92% | 3.90 | 4.27 | 213333 | 8595.66 | 2.58% |
| 2024-04-12 | 4.45 | 4.22 | -0.22 | -4.95% | 4.20 | 4.48 | 224065 | 9655.06 | 2.71% |
| 2024-04-11 | 4.30 | 4.44 | 0.04 | 0.91% | 4.26 | 4.58 | 229206 | 10142.06 | 2.77% |
| 2024-04-10 | 4.51 | 4.40 | -0.20 | -4.35% | 4.34 | 4.58 | 259722 | 11512.59 | 3.14% |
| 2024-04-09 | 4.43 | 4.60 | 0.22 | 5.02% | 4.40 | 4.74 | 352283 | 16255.86 | 4.26% |
| 2024-04-08 | 4.53 | 4.38 | -0.15 | -3.31% | 4.38 | 4.53 | 177581 | 7860.95 | 2.15% |
| 2024-04-03 | 4.61 | 4.53 | -0.14 | -3.00% | 4.51 | 4.74 | 275770 | 12680.89 | 3.33% |
| 2024-04-02 | 4.49 | 4.67 | 0.18 | 4.01% | 4.47 | 4.78 | 400401 | 18474.81 | 4.84% |
| 2024-04-01 | 4.36 | 4.49 | 0.12 | 2.75% | 4.35 | 4.52 | 183506 | 8187.25 | 2.22% |
| 2024-03-29 | 4.35 | 4.37 | 0.03 | 0.69% | 4.29 | 4.46 | 142417 | 6237.25 | 1.72% |
| 2024-03-28 | 4.25 | 4.34 | 0.06 | 1.40% | 4.23 | 4.39 | 161792 | 7011.85 | 1.96% |
| 2024-03-27 | 4.58 | 4.28 | -0.26 | -5.73% | 4.28 | 4.59 | 204754 | 9030.63 | 2.48% |
| 2024-03-26 | 4.35 | 4.54 | 0.14 | 3.18% | 4.35 | 4.54 | 260377 | 11651.54 | 3.15% |
| 2024-03-25 | 4.45 | 4.40 | -0.12 | -2.65% | 4.39 | 4.55 | 160902 | 7169.47 | 1.95% |
| 2024-03-22 | 4.57 | 4.52 | -0.09 | -1.95% | 4.47 | 4.60 | 209024 | 9428.05 | 2.53% |
| 2024-03-21 | 4.72 | 4.61 | -0.02 | -0.43% | 4.51 | 4.72 | 252669 | 11585.96 | 3.05% |
| 2024-03-20 | 4.58 | 4.63 | 0.02 | 0.43% | 4.55 | 4.72 | 249120 | 11519.33 | 3.01% |
| 2024-03-19 | 4.67 | 4.61 | -0.02 | -0.43% | 4.60 | 4.82 | 406000 | 19062.31 | 4.91% |
| 2024-03-18 | 4.46 | 4.63 | 0.17 | 3.81% | 4.46 | 4.68 | 383814 | 17640.90 | 4.64% |
| 2024-03-15 | 4.53 | 4.46 | -0.04 | -0.89% | 4.38 | 4.55 | 279756 | 12399.29 | 3.38% |
| 2024-03-14 | 4.65 | 4.50 | -0.26 | -5.46% | 4.44 | 4.67 | 520705 | 23696.12 | 6.30% |
| 2024-03-13 | 4.64 | 4.76 | 0.14 | 3.03% | 4.52 | 4.84 | 769828 | 36193.28 | 9.31% |
| 2024-03-12 | 5.08 | 4.62 | -0.22 | -4.55% | 4.58 | 5.10 | 1144419 | 54854.02 | 13.84% |
| 2024-03-11 | 4.04 | 4.84 | 0.81 | 20.10% | 4.04 | 4.84 | 972902 | 46064.89 | 11.76% |
| 2024-03-08 | 3.94 | 4.03 | 0.12 | 3.07% | 3.93 | 4.13 | 197594 | 7954.70 | 2.39% |
| 2024-03-07 | 3.97 | 3.91 | -0.04 | -1.01% | 3.89 | 4.01 | 128185 | 5070.77 | 1.55% |
| 2024-03-06 | 3.86 | 3.95 | 0.10 | 2.60% | 3.86 | 3.99 | 164147 | 6454.37 | 1.98% |
| 2024-03-05 | 3.98 | 3.85 | -0.13 | -3.27% | 3.83 | 3.98 | 150360 | 5856.90 | 1.82% |
| 2024-03-04 | 4.04 | 3.98 | -0.06 | -1.49% | 3.90 | 4.08 | 127998 | 5086.56 | 1.55% |
| 2024-03-01 | 3.90 | 4.04 | 0.14 | 3.59% | 3.87 | 4.04 | 184475 | 7317.17 | 2.23% |
| 2024-02-29 | 3.68 | 3.90 | 0.13 | 3.45% | 3.68 | 3.90 | 191891 | 7377.02 | 2.32% |
| 2024-02-28 | 4.13 | 3.77 | -0.28 | -6.91% | 3.77 | 4.33 | 345837 | 14030.99 | 4.18% |
| 2024-02-27 | 3.97 | 4.05 | 0.08 | 2.02% | 3.90 | 4.05 | 139765 | 5584.19 | 1.69% |
| 2024-02-26 | 3.89 | 3.97 | 0.07 | 1.79% | 3.83 | 4.04 | 200335 | 7891.17 | 2.42% |
| 2024-02-23 | 3.75 | 3.90 | 0.19 | 5.12% | 3.72 | 3.90 | 220656 | 8444.72 | 2.67% |
| 2024-02-22 | 3.64 | 3.71 | 0.07 | 1.92% | 3.60 | 3.75 | 155931 | 5730.49 | 1.89% |
| 2024-02-21 | 3.54 | 3.64 | 0.12 | 3.41% | 3.48 | 3.76 | 187461 | 6871.28 | 2.27% |
| 2024-02-20 | 3.50 | 3.52 | -0.01 | -0.28% | 3.40 | 3.53 | 104477 | 3646.67 | 1.26% |
| 2024-02-19 | 3.38 | 3.53 | 0.18 | 5.37% | 3.38 | 3.61 | 192005 | 6763.10 | 2.32% |
| 2024-02-08 | 3.02 | 3.35 | 0.34 | 11.30% | 3.02 | 3.37 | 225437 | 7183.60 | 2.73% |
| 2024-02-07 | 3.11 | 3.01 | -0.10 | -3.22% | 2.98 | 3.16 | 188442 | 5786.88 | 2.28% |
| 2024-02-06 | 2.99 | 3.11 | 0.06 | 1.97% | 2.87 | 3.26 | 225148 | 6846.60 | 2.72% |
| 2024-02-05 | 3.57 | 3.05 | -0.51 | -14.33% | 2.97 | 3.57 | 262799 | 8248.83 | 3.18% |
| 2024-02-02 | 3.79 | 3.56 | -0.23 | -6.07% | 3.40 | 3.87 | 187507 | 6783.41 | 2.27% |