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 | 4.58 | 4.46 | -0.14 | -3.04% | 4.43 | 4.58 | 237062 | 10614.55 | 1.94% |
| 2024-05-07 | 4.61 | 4.60 | 0.02 | 0.44% | 4.56 | 4.66 | 227870 | 10501.20 | 1.87% |
| 2024-05-06 | 4.70 | 4.58 | -0.08 | -1.72% | 4.57 | 4.73 | 381164 | 17595.19 | 3.13% |
| 2024-04-30 | 4.78 | 4.66 | -0.13 | -2.71% | 4.61 | 4.83 | 418796 | 19604.51 | 3.43% |
| 2024-04-29 | 4.46 | 4.79 | 0.36 | 8.13% | 4.46 | 4.85 | 672630 | 31516.27 | 5.52% |
| 2024-04-26 | 4.28 | 4.43 | 0.19 | 4.48% | 4.25 | 4.44 | 302774 | 13242.40 | 2.48% |
| 2024-04-25 | 4.29 | 4.24 | -0.04 | -0.93% | 4.21 | 4.32 | 186194 | 7938.34 | 1.53% |
| 2024-04-24 | 4.14 | 4.28 | 0.17 | 4.14% | 4.12 | 4.36 | 266325 | 11297.60 | 2.18% |
| 2024-04-23 | 4.08 | 4.11 | 0.02 | 0.49% | 4.08 | 4.15 | 164845 | 6779.08 | 1.35% |
| 2024-04-22 | 4.02 | 4.09 | 0.07 | 1.74% | 3.93 | 4.12 | 194847 | 7917.04 | 1.60% |
| 2024-04-19 | 4.06 | 4.02 | -0.06 | -1.47% | 3.98 | 4.10 | 161572 | 6514.62 | 1.32% |
| 2024-04-18 | 4.11 | 4.08 | -0.02 | -0.49% | 4.00 | 4.17 | 187122 | 7655.91 | 1.53% |
| 2024-04-17 | 3.92 | 4.10 | 0.28 | 7.33% | 3.90 | 4.10 | 248397 | 10029.68 | 2.04% |
| 2024-04-16 | 4.11 | 3.82 | -0.32 | -7.73% | 3.80 | 4.14 | 295065 | 11574.67 | 2.42% |
| 2024-04-15 | 4.21 | 4.14 | -0.05 | -1.19% | 4.06 | 4.27 | 232484 | 9670.03 | 1.91% |
| 2024-04-12 | 4.26 | 4.19 | -0.10 | -2.33% | 4.16 | 4.32 | 164603 | 6961.46 | 1.35% |
| 2024-04-11 | 4.25 | 4.29 | 0.01 | 0.23% | 4.24 | 4.39 | 166916 | 7236.93 | 1.37% |
| 2024-04-10 | 4.45 | 4.28 | -0.18 | -4.04% | 4.22 | 4.48 | 250273 | 10797.94 | 2.05% |
| 2024-04-09 | 4.51 | 4.46 | -0.07 | -1.55% | 4.40 | 4.55 | 205442 | 9169.38 | 1.68% |
| 2024-04-08 | 4.45 | 4.53 | 0.04 | 0.89% | 4.41 | 4.65 | 300551 | 13671.66 | 2.46% |
| 2024-04-03 | 4.56 | 4.49 | -0.10 | -2.18% | 4.46 | 4.59 | 224147 | 10086.67 | 1.84% |
| 2024-04-02 | 4.70 | 4.59 | -0.13 | -2.75% | 4.56 | 4.72 | 343785 | 15844.44 | 2.82% |
| 2024-04-01 | 4.70 | 4.72 | 0.00 | 0.00% | 4.70 | 4.78 | 366695 | 17358.54 | 3.01% |
| 2024-03-29 | 4.80 | 4.72 | -0.18 | -3.67% | 4.66 | 4.85 | 584029 | 27667.37 | 4.79% |
| 2024-03-28 | 4.41 | 4.90 | 0.54 | 12.39% | 4.39 | 4.99 | 834852 | 39372.11 | 6.84% |
| 2024-03-27 | 4.68 | 4.36 | -0.42 | -8.79% | 4.35 | 4.70 | 582480 | 26093.44 | 4.77% |
| 2024-03-26 | 4.68 | 4.78 | 0.10 | 2.14% | 4.61 | 4.89 | 679861 | 32404.49 | 5.57% |
| 2024-03-25 | 5.00 | 4.68 | 0.12 | 2.63% | 4.67 | 5.15 | 911639 | 44588.08 | 7.47% |
| 2024-03-22 | 4.59 | 4.56 | -0.03 | -0.65% | 4.47 | 4.62 | 261262 | 11866.11 | 2.14% |
| 2024-03-21 | 4.60 | 4.59 | 0.00 | 0.00% | 4.56 | 4.66 | 261082 | 12042.01 | 2.14% |
| 2024-03-20 | 4.51 | 4.59 | 0.06 | 1.32% | 4.50 | 4.60 | 299604 | 13711.23 | 2.46% |
| 2024-03-19 | 4.55 | 4.53 | -0.06 | -1.31% | 4.52 | 4.59 | 245358 | 11176.49 | 2.01% |
| 2024-03-18 | 4.51 | 4.59 | 0.01 | 0.22% | 4.47 | 4.59 | 395253 | 17888.16 | 3.24% |
| 2024-03-15 | 4.46 | 4.58 | 0.12 | 2.69% | 4.39 | 4.63 | 455553 | 20706.62 | 3.73% |
| 2024-03-14 | 4.52 | 4.46 | -0.11 | -2.41% | 4.35 | 4.54 | 376372 | 16767.51 | 3.08% |
| 2024-03-13 | 4.40 | 4.57 | 0.18 | 4.10% | 4.39 | 4.65 | 519336 | 23550.60 | 4.26% |
| 2024-03-12 | 4.34 | 4.39 | 0.06 | 1.39% | 4.32 | 4.41 | 197554 | 8639.16 | 1.62% |
| 2024-03-11 | 4.24 | 4.33 | 0.07 | 1.64% | 4.21 | 4.33 | 178042 | 7633.74 | 1.46% |
| 2024-03-08 | 4.19 | 4.26 | 0.07 | 1.67% | 4.18 | 4.28 | 142844 | 6038.34 | 1.17% |
| 2024-03-07 | 4.35 | 4.19 | -0.13 | -3.01% | 4.19 | 4.35 | 186677 | 7956.80 | 1.53% |
| 2024-03-06 | 4.30 | 4.32 | 0.00 | 0.00% | 4.24 | 4.36 | 186263 | 8013.77 | 1.53% |
| 2024-03-05 | 4.36 | 4.32 | -0.07 | -1.59% | 4.29 | 4.39 | 188169 | 8172.22 | 1.54% |
| 2024-03-04 | 4.39 | 4.39 | 0.00 | 0.00% | 4.29 | 4.43 | 214026 | 9358.64 | 1.75% |
| 2024-03-01 | 4.28 | 4.39 | 0.09 | 2.09% | 4.27 | 4.41 | 254098 | 11023.38 | 2.08% |
| 2024-02-29 | 4.12 | 4.30 | 0.18 | 4.37% | 4.10 | 4.31 | 237993 | 10107.42 | 1.95% |
| 2024-02-28 | 4.43 | 4.12 | -0.33 | -7.42% | 4.10 | 4.50 | 407702 | 17657.25 | 3.34% |
| 2024-02-27 | 4.30 | 4.45 | 0.18 | 4.22% | 4.25 | 4.45 | 318477 | 13873.22 | 2.61% |
| 2024-02-26 | 4.27 | 4.27 | -0.02 | -0.47% | 4.24 | 4.37 | 277313 | 11901.83 | 2.27% |
| 2024-02-23 | 4.19 | 4.29 | 0.11 | 2.63% | 4.13 | 4.30 | 296795 | 12540.58 | 2.43% |
| 2024-02-22 | 4.02 | 4.18 | 0.09 | 2.20% | 4.02 | 4.19 | 271858 | 11257.69 | 2.23% |
| 2024-02-21 | 4.10 | 4.09 | 0.08 | 2.00% | 3.99 | 4.25 | 370174 | 15358.90 | 3.03% |
| 2024-02-20 | 3.97 | 4.01 | -0.01 | -0.25% | 3.89 | 4.02 | 183190 | 7261.87 | 1.50% |
| 2024-02-19 | 4.02 | 4.02 | 0.11 | 2.81% | 3.91 | 4.09 | 285457 | 11413.23 | 2.34% |
| 2024-02-08 | 3.62 | 3.91 | 0.32 | 8.91% | 3.62 | 3.95 | 281778 | 10952.33 | 2.31% |
| 2024-02-07 | 3.48 | 3.59 | 0.12 | 3.46% | 3.46 | 3.68 | 264696 | 9498.93 | 2.17% |
| 2024-02-06 | 3.10 | 3.47 | 0.32 | 10.16% | 3.08 | 3.54 | 263669 | 8746.41 | 2.16% |
| 2024-02-05 | 3.48 | 3.15 | -0.38 | -10.76% | 3.07 | 3.50 | 288442 | 9352.09 | 2.36% |
| 2024-02-02 | 3.74 | 3.53 | -0.20 | -5.36% | 3.36 | 3.82 | 196458 | 7032.52 | 1.61% |
| 2024-02-01 | 3.72 | 3.73 | -0.01 | -0.27% | 3.65 | 3.82 | 107972 | 4031.85 | 0.88% |
| 2024-01-31 | 3.93 | 3.74 | -0.20 | -5.08% | 3.71 | 3.97 | 181104 | 6950.42 | 1.48% |
| 2024-01-30 | 4.03 | 3.94 | -0.10 | -2.48% | 3.92 | 4.07 | 100812 | 4030.27 | 0.83% |