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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.24 | 4.35 | 0.12 | 2.84% | 4.24 | 4.39 | 151106 | 6561.82 | 1.84% |
| 2024-05-08 | 4.35 | 4.23 | -0.11 | -2.53% | 4.21 | 4.37 | 145260 | 6215.00 | 1.77% |
| 2024-05-07 | 4.37 | 4.34 | -0.02 | -0.46% | 4.31 | 4.38 | 127543 | 5539.30 | 1.55% |
| 2024-05-06 | 4.43 | 4.36 | 0.00 | 0.00% | 4.36 | 4.45 | 130686 | 5738.18 | 1.59% |
| 2024-04-30 | 4.44 | 4.36 | -0.09 | -2.02% | 4.30 | 4.48 | 157394 | 6873.70 | 1.91% |
| 2024-04-29 | 4.24 | 4.45 | 0.15 | 3.49% | 4.24 | 4.46 | 235409 | 10291.45 | 2.86% |
| 2024-04-26 | 4.31 | 4.30 | -0.36 | -7.73% | 4.22 | 4.36 | 376173 | 16106.74 | 4.58% |
| 2024-04-25 | 4.49 | 4.66 | 0.14 | 3.10% | 4.47 | 4.80 | 185787 | 8646.87 | 2.26% |
| 2024-04-24 | 4.39 | 4.52 | 0.12 | 2.73% | 4.36 | 4.54 | 87608 | 3912.41 | 1.07% |
| 2024-04-23 | 4.32 | 4.40 | 0.03 | 0.69% | 4.30 | 4.43 | 86206 | 3787.96 | 1.05% |
| 2024-04-22 | 4.42 | 4.37 | -0.01 | -0.23% | 4.24 | 4.44 | 85797 | 3736.00 | 1.04% |
| 2024-04-19 | 4.47 | 4.38 | -0.11 | -2.45% | 4.35 | 4.51 | 111419 | 4909.99 | 1.36% |
| 2024-04-18 | 4.47 | 4.49 | 0.03 | 0.67% | 4.40 | 4.56 | 122366 | 5499.06 | 1.49% |
| 2024-04-17 | 4.21 | 4.46 | 0.29 | 6.95% | 4.21 | 4.47 | 170307 | 7505.72 | 2.07% |
| 2024-04-16 | 4.65 | 4.17 | -0.41 | -8.95% | 4.16 | 4.70 | 206548 | 8959.18 | 2.51% |
| 2024-04-15 | 4.79 | 4.58 | -0.21 | -4.38% | 4.48 | 4.85 | 145591 | 6757.04 | 1.77% |
| 2024-04-12 | 4.90 | 4.79 | -0.12 | -2.44% | 4.78 | 4.94 | 81197 | 3937.25 | 0.99% |
| 2024-04-11 | 4.83 | 4.91 | 0.05 | 1.03% | 4.76 | 4.97 | 81741 | 4003.28 | 0.99% |
| 2024-04-10 | 5.01 | 4.86 | -0.15 | -2.99% | 4.82 | 5.03 | 103043 | 5039.63 | 1.25% |
| 2024-04-09 | 4.89 | 5.01 | 0.10 | 2.04% | 4.89 | 5.04 | 87756 | 4371.76 | 1.07% |
| 2024-04-08 | 5.02 | 4.91 | -0.13 | -2.58% | 4.91 | 5.04 | 95311 | 4723.29 | 1.16% |
| 2024-04-03 | 5.14 | 5.04 | -0.10 | -1.95% | 5.01 | 5.14 | 95786 | 4837.53 | 1.16% |
| 2024-04-02 | 5.08 | 5.14 | 0.08 | 1.58% | 5.02 | 5.14 | 151291 | 7691.64 | 1.84% |
| 2024-04-01 | 4.88 | 5.06 | 0.18 | 3.69% | 4.87 | 5.07 | 133410 | 6703.35 | 1.62% |
| 2024-03-29 | 4.80 | 4.88 | 0.11 | 2.31% | 4.79 | 4.89 | 84411 | 4092.24 | 1.03% |
| 2024-03-28 | 4.64 | 4.77 | 0.13 | 2.80% | 4.64 | 4.86 | 118172 | 5638.90 | 1.44% |
| 2024-03-27 | 4.85 | 4.64 | -0.23 | -4.72% | 4.64 | 4.88 | 128911 | 6147.64 | 1.57% |
| 2024-03-26 | 4.86 | 4.87 | 0.00 | 0.00% | 4.76 | 4.94 | 145373 | 7069.85 | 1.77% |
| 2024-03-25 | 5.00 | 4.87 | -0.16 | -3.18% | 4.86 | 5.04 | 121303 | 6010.85 | 1.48% |
| 2024-03-22 | 5.11 | 5.03 | -0.09 | -1.76% | 4.97 | 5.12 | 159131 | 7998.53 | 1.94% |
| 2024-03-21 | 5.15 | 5.12 | -0.03 | -0.58% | 5.04 | 5.18 | 134741 | 6881.68 | 1.64% |
| 2024-03-20 | 5.12 | 5.15 | 0.05 | 0.98% | 5.10 | 5.15 | 114526 | 5873.12 | 1.39% |
| 2024-03-19 | 5.10 | 5.10 | -0.02 | -0.39% | 5.10 | 5.17 | 121304 | 6221.53 | 1.48% |
| 2024-03-18 | 5.08 | 5.12 | 0.06 | 1.19% | 5.05 | 5.13 | 159381 | 8110.53 | 1.94% |
| 2024-03-15 | 4.99 | 5.06 | 0.03 | 0.60% | 4.96 | 5.06 | 88809 | 4452.45 | 1.08% |
| 2024-03-14 | 5.03 | 5.03 | -0.03 | -0.59% | 4.94 | 5.08 | 114275 | 5731.28 | 1.39% |
| 2024-03-13 | 5.04 | 5.06 | 0.00 | 0.00% | 5.03 | 5.10 | 119517 | 6050.56 | 1.45% |
| 2024-03-12 | 5.12 | 5.06 | -0.06 | -1.17% | 4.99 | 5.12 | 182283 | 9203.11 | 2.22% |
| 2024-03-11 | 4.90 | 5.12 | 0.25 | 5.13% | 4.86 | 5.12 | 249172 | 12512.04 | 3.03% |
| 2024-03-08 | 4.82 | 4.87 | 0.05 | 1.04% | 4.80 | 4.92 | 119246 | 5789.34 | 1.45% |
| 2024-03-07 | 4.91 | 4.82 | -0.09 | -1.83% | 4.79 | 4.97 | 150558 | 7309.80 | 1.83% |
| 2024-03-06 | 4.78 | 4.91 | 0.14 | 2.94% | 4.76 | 4.98 | 164083 | 8010.84 | 2.00% |
| 2024-03-05 | 4.88 | 4.77 | -0.14 | -2.85% | 4.76 | 4.89 | 130189 | 6261.02 | 1.58% |
| 2024-03-04 | 4.92 | 4.91 | -0.07 | -1.41% | 4.81 | 5.02 | 192364 | 9415.29 | 2.34% |
| 2024-03-01 | 4.77 | 4.98 | 0.23 | 4.84% | 4.74 | 5.08 | 261720 | 12918.00 | 3.18% |
| 2024-02-29 | 4.55 | 4.75 | 0.16 | 3.49% | 4.51 | 4.76 | 161128 | 7543.57 | 1.96% |
| 2024-02-28 | 4.89 | 4.59 | -0.30 | -6.13% | 4.58 | 5.11 | 307710 | 15014.33 | 3.74% |
| 2024-02-27 | 4.73 | 4.89 | 0.12 | 2.52% | 4.70 | 4.89 | 153047 | 7382.70 | 1.86% |
| 2024-02-26 | 4.80 | 4.77 | 0.01 | 0.21% | 4.73 | 4.89 | 187070 | 8985.66 | 2.28% |
| 2024-02-23 | 4.62 | 4.76 | 0.17 | 3.70% | 4.55 | 4.79 | 242314 | 11307.28 | 2.95% |
| 2024-02-22 | 4.48 | 4.59 | 0.09 | 2.00% | 4.48 | 4.60 | 162616 | 7403.59 | 1.98% |
| 2024-02-21 | 4.42 | 4.50 | 0.02 | 0.45% | 4.40 | 4.62 | 190793 | 8655.03 | 2.32% |
| 2024-02-20 | 4.43 | 4.48 | 0.02 | 0.45% | 4.27 | 4.50 | 144417 | 6396.00 | 1.76% |
| 2024-02-19 | 4.54 | 4.46 | 0.04 | 0.90% | 4.38 | 4.58 | 175425 | 7827.02 | 2.13% |
| 2024-02-08 | 4.00 | 4.42 | 0.43 | 10.78% | 4.00 | 4.44 | 180564 | 7567.92 | 2.20% |
| 2024-02-07 | 4.07 | 3.99 | -0.08 | -1.97% | 3.92 | 4.18 | 159245 | 6456.07 | 1.94% |
| 2024-02-06 | 3.77 | 4.07 | 0.30 | 7.96% | 3.65 | 4.15 | 181446 | 7128.09 | 2.21% |
| 2024-02-05 | 4.17 | 3.77 | -0.45 | -10.66% | 3.69 | 4.17 | 210552 | 8152.65 | 2.56% |
| 2024-02-02 | 4.44 | 4.22 | -0.19 | -4.31% | 4.06 | 4.53 | 167693 | 7170.18 | 2.04% |
| 2024-02-01 | 4.48 | 4.41 | -0.14 | -3.08% | 4.40 | 4.58 | 126894 | 5665.84 | 1.54% |
| 2024-01-31 | 4.85 | 4.55 | -0.31 | -6.38% | 4.55 | 4.89 | 129094 | 6042.73 | 1.57% |
| 2024-01-30 | 4.92 | 4.86 | -0.08 | -1.62% | 4.86 | 5.05 | 82485 | 4085.43 | 1.00% |