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 | 4.43 | 4.28 | -0.14 | -3.17% | 4.27 | 4.43 | 103784 | 4474.60 | 1.64% |
| 2024-05-07 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.47 | 76860 | 3403.73 | 1.21% |
| 2024-05-06 | 4.49 | 4.44 | 0.03 | 0.68% | 4.39 | 4.50 | 95502 | 4236.09 | 1.51% |
| 2024-04-30 | 4.41 | 4.41 | -0.01 | -0.23% | 4.33 | 4.47 | 113319 | 4997.86 | 1.79% |
| 2024-04-29 | 4.23 | 4.42 | 0.15 | 3.51% | 4.21 | 4.42 | 118958 | 5201.64 | 1.88% |
| 2024-04-26 | 4.19 | 4.27 | 0.10 | 2.40% | 4.14 | 4.32 | 103309 | 4389.39 | 1.63% |
| 2024-04-25 | 4.21 | 4.17 | -0.04 | -0.95% | 4.15 | 4.24 | 80910 | 3392.99 | 1.28% |
| 2024-04-24 | 4.13 | 4.21 | 0.07 | 1.69% | 4.10 | 4.23 | 117061 | 4888.41 | 1.85% |
| 2024-04-23 | 4.01 | 4.14 | 0.15 | 3.76% | 4.00 | 4.33 | 161342 | 6761.73 | 2.55% |
| 2024-04-22 | 4.00 | 3.99 | -0.02 | -0.50% | 3.85 | 4.06 | 73163 | 2901.03 | 1.16% |
| 2024-04-19 | 4.01 | 4.01 | -0.06 | -1.47% | 3.97 | 4.10 | 88778 | 3565.21 | 1.40% |
| 2024-04-18 | 4.14 | 4.07 | -0.08 | -1.93% | 4.03 | 4.16 | 102808 | 4205.05 | 1.62% |
| 2024-04-17 | 3.87 | 4.15 | 0.32 | 8.36% | 3.87 | 4.19 | 145024 | 5934.64 | 2.29% |
| 2024-04-16 | 4.12 | 3.83 | -0.34 | -8.15% | 3.81 | 4.15 | 132783 | 5195.36 | 2.10% |
| 2024-04-15 | 4.43 | 4.17 | -0.27 | -6.08% | 4.07 | 4.43 | 131078 | 5516.58 | 2.07% |
| 2024-04-12 | 4.52 | 4.44 | -0.09 | -1.99% | 4.42 | 4.57 | 62613 | 2807.05 | 0.99% |
| 2024-04-11 | 4.51 | 4.53 | 0.02 | 0.44% | 4.43 | 4.60 | 83120 | 3787.00 | 1.31% |
| 2024-04-10 | 4.67 | 4.51 | -0.14 | -3.01% | 4.44 | 4.67 | 101284 | 4572.26 | 1.60% |
| 2024-04-09 | 4.60 | 4.65 | 0.06 | 1.31% | 4.58 | 4.68 | 68928 | 3193.17 | 1.09% |
| 2024-04-08 | 4.77 | 4.59 | -0.21 | -4.38% | 4.59 | 4.79 | 101647 | 4753.40 | 1.61% |
| 2024-04-03 | 4.90 | 4.80 | -0.13 | -2.64% | 4.77 | 4.93 | 85048 | 4095.17 | 1.34% |
| 2024-04-02 | 4.97 | 4.93 | -0.04 | -0.80% | 4.88 | 4.98 | 92892 | 4572.62 | 1.47% |
| 2024-04-01 | 4.90 | 4.97 | 0.06 | 1.22% | 4.90 | 5.00 | 89058 | 4409.12 | 1.41% |
| 2024-03-29 | 4.86 | 4.91 | 0.01 | 0.20% | 4.76 | 4.93 | 121852 | 5900.89 | 1.92% |
| 2024-03-28 | 4.75 | 4.90 | 0.13 | 2.73% | 4.74 | 4.93 | 117857 | 5731.24 | 1.86% |
| 2024-03-27 | 4.88 | 4.77 | -0.11 | -2.25% | 4.70 | 4.91 | 149442 | 7152.38 | 2.36% |
| 2024-03-26 | 4.97 | 4.88 | -0.10 | -2.01% | 4.81 | 5.05 | 150861 | 7400.96 | 2.38% |
| 2024-03-25 | 5.28 | 4.98 | -0.32 | -6.04% | 4.97 | 5.32 | 206148 | 10577.18 | 3.26% |
| 2024-03-22 | 5.24 | 5.30 | 0.04 | 0.76% | 5.10 | 5.40 | 288832 | 15206.96 | 4.56% |
| 2024-03-21 | 5.25 | 5.26 | 0.00 | 0.00% | 5.20 | 5.36 | 207856 | 10970.07 | 3.28% |
| 2024-03-20 | 5.08 | 5.26 | 0.15 | 2.94% | 5.08 | 5.29 | 256538 | 13430.05 | 4.05% |
| 2024-03-19 | 5.15 | 5.11 | -0.06 | -1.16% | 5.10 | 5.23 | 175374 | 9050.88 | 2.77% |
| 2024-03-18 | 5.01 | 5.17 | 0.16 | 3.19% | 5.01 | 5.25 | 258883 | 13276.09 | 4.09% |
| 2024-03-15 | 4.98 | 5.01 | 0.02 | 0.40% | 4.88 | 5.01 | 115648 | 5720.72 | 1.83% |
| 2024-03-14 | 5.05 | 4.99 | -0.10 | -1.96% | 4.90 | 5.08 | 169634 | 8476.74 | 2.68% |
| 2024-03-13 | 5.03 | 5.09 | 0.04 | 0.79% | 5.02 | 5.14 | 167240 | 8492.17 | 2.64% |
| 2024-03-12 | 5.08 | 5.05 | -0.02 | -0.39% | 4.99 | 5.10 | 152757 | 7700.87 | 2.41% |
| 2024-03-11 | 4.89 | 5.07 | 0.16 | 3.26% | 4.89 | 5.09 | 191025 | 9566.83 | 3.02% |
| 2024-03-08 | 4.93 | 4.91 | 0.00 | 0.00% | 4.82 | 4.95 | 140910 | 6889.96 | 2.23% |
| 2024-03-07 | 5.06 | 4.91 | -0.17 | -3.35% | 4.91 | 5.18 | 225343 | 11334.98 | 3.56% |
| 2024-03-06 | 5.00 | 5.08 | 0.06 | 1.20% | 4.99 | 5.25 | 219840 | 11271.17 | 3.47% |
| 2024-03-05 | 5.17 | 5.02 | -0.24 | -4.56% | 4.99 | 5.19 | 267457 | 13594.27 | 4.22% |
| 2024-03-04 | 5.27 | 5.26 | -0.05 | -0.94% | 5.08 | 5.44 | 289322 | 15216.58 | 4.57% |
| 2024-03-01 | 5.31 | 5.31 | -0.11 | -2.03% | 5.18 | 5.37 | 385738 | 20345.31 | 6.09% |
| 2024-02-29 | 5.04 | 5.42 | 0.28 | 5.45% | 4.90 | 5.49 | 570009 | 29944.38 | 9.00% |
| 2024-02-28 | 5.13 | 5.14 | 0.02 | 0.39% | 5.04 | 5.84 | 669450 | 36173.70 | 10.57% |
| 2024-02-27 | 4.96 | 5.12 | 0.12 | 2.40% | 4.90 | 5.23 | 381199 | 19390.14 | 6.02% |
| 2024-02-26 | 4.80 | 5.00 | 0.13 | 2.67% | 4.74 | 5.26 | 493683 | 24631.17 | 7.80% |
| 2024-02-23 | 4.80 | 4.87 | 0.06 | 1.25% | 4.73 | 4.90 | 349472 | 16856.46 | 5.52% |
| 2024-02-22 | 4.68 | 4.81 | -0.08 | -1.64% | 4.67 | 4.85 | 365694 | 17418.59 | 5.77% |
| 2024-02-21 | 4.45 | 4.89 | 0.30 | 6.54% | 4.40 | 5.19 | 454719 | 21389.84 | 7.18% |
| 2024-02-20 | 4.45 | 4.59 | 0.02 | 0.44% | 4.34 | 4.97 | 499682 | 23337.93 | 7.89% |
| 2024-02-19 | 4.04 | 4.57 | 0.76 | 19.95% | 3.98 | 4.57 | 460640 | 20443.32 | 7.27% |
| 2024-02-08 | 3.47 | 3.81 | 0.33 | 9.48% | 3.42 | 3.84 | 160335 | 5834.27 | 2.53% |
| 2024-02-07 | 3.62 | 3.48 | -0.14 | -3.87% | 3.40 | 3.66 | 147616 | 5215.86 | 2.33% |
| 2024-02-06 | 3.47 | 3.62 | 0.05 | 1.40% | 3.30 | 3.78 | 166219 | 5806.66 | 2.62% |
| 2024-02-05 | 4.04 | 3.57 | -0.51 | -12.50% | 3.43 | 4.04 | 192364 | 6998.97 | 3.04% |
| 2024-02-02 | 4.26 | 4.08 | -0.18 | -4.23% | 3.89 | 4.40 | 113042 | 4695.55 | 1.79% |
| 2024-02-01 | 4.34 | 4.26 | -0.07 | -1.62% | 4.17 | 4.37 | 83616 | 3577.42 | 1.32% |
| 2024-01-31 | 4.57 | 4.33 | -0.26 | -5.66% | 4.33 | 4.66 | 98078 | 4365.55 | 1.55% |
| 2024-01-30 | 4.69 | 4.59 | -0.12 | -2.55% | 4.59 | 4.73 | 73506 | 3409.66 | 1.16% |