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 | 4.33 | 4.47 | 0.16 | 3.71% | 4.31 | 4.49 | 271586 | 12090.84 | 1.56% |
| 2024-05-08 | 4.39 | 4.31 | -0.11 | -2.49% | 4.30 | 4.39 | 143452 | 6224.30 | 0.82% |
| 2024-05-07 | 4.36 | 4.42 | 0.04 | 0.91% | 4.33 | 4.42 | 168707 | 7387.79 | 0.97% |
| 2024-05-06 | 4.24 | 4.38 | 0.13 | 3.06% | 4.24 | 4.45 | 290962 | 12681.68 | 1.67% |
| 2024-04-30 | 4.45 | 4.25 | -0.33 | -7.21% | 4.22 | 4.48 | 438353 | 18896.85 | 2.51% |
| 2024-04-29 | 4.30 | 4.58 | 0.30 | 7.01% | 4.27 | 4.60 | 334867 | 15097.53 | 1.92% |
| 2024-04-26 | 4.17 | 4.28 | 0.13 | 3.13% | 4.11 | 4.29 | 181247 | 7663.88 | 1.04% |
| 2024-04-25 | 4.11 | 4.15 | 0.03 | 0.73% | 4.08 | 4.21 | 138991 | 5797.26 | 0.80% |
| 2024-04-24 | 4.11 | 4.12 | 0.03 | 0.73% | 4.03 | 4.13 | 118914 | 4868.51 | 0.68% |
| 2024-04-23 | 4.12 | 4.09 | -0.02 | -0.49% | 4.07 | 4.19 | 119471 | 4917.02 | 0.68% |
| 2024-04-22 | 4.10 | 4.11 | 0.00 | 0.00% | 4.01 | 4.17 | 135465 | 5555.14 | 0.78% |
| 2024-04-19 | 4.22 | 4.11 | -0.15 | -3.52% | 4.08 | 4.26 | 230795 | 9564.16 | 1.32% |
| 2024-04-18 | 4.34 | 4.26 | -0.09 | -2.07% | 4.20 | 4.36 | 183181 | 7858.34 | 1.05% |
| 2024-04-17 | 4.10 | 4.35 | 0.30 | 7.41% | 4.10 | 4.35 | 247197 | 10576.00 | 1.42% |
| 2024-04-16 | 4.37 | 4.05 | -0.34 | -7.74% | 4.03 | 4.37 | 292859 | 12145.04 | 1.68% |
| 2024-04-15 | 4.50 | 4.39 | -0.13 | -2.88% | 4.30 | 4.63 | 315386 | 14033.42 | 1.81% |
| 2024-04-12 | 4.70 | 4.52 | -0.17 | -3.62% | 4.50 | 4.72 | 257462 | 11746.41 | 1.47% |
| 2024-04-11 | 4.76 | 4.69 | -0.18 | -3.70% | 4.67 | 4.83 | 319370 | 15137.15 | 1.83% |
| 2024-04-10 | 5.02 | 4.87 | -0.15 | -2.99% | 4.85 | 5.02 | 360315 | 17666.65 | 2.06% |
| 2024-04-09 | 4.76 | 5.02 | 0.30 | 6.36% | 4.72 | 5.02 | 611015 | 30242.37 | 3.50% |
| 2024-04-08 | 4.87 | 4.72 | -0.15 | -3.08% | 4.71 | 4.92 | 182934 | 8784.17 | 1.05% |
| 2024-04-03 | 4.84 | 4.87 | 0.01 | 0.21% | 4.83 | 4.91 | 230757 | 11219.02 | 1.32% |
| 2024-04-02 | 4.74 | 4.86 | 0.12 | 2.53% | 4.73 | 4.89 | 239742 | 11538.14 | 1.37% |
| 2024-04-01 | 4.59 | 4.74 | 0.16 | 3.49% | 4.59 | 4.74 | 193626 | 9100.67 | 1.11% |
| 2024-03-29 | 4.57 | 4.58 | 0.01 | 0.22% | 4.53 | 4.64 | 110883 | 5076.66 | 0.63% |
| 2024-03-28 | 4.43 | 4.57 | 0.12 | 2.70% | 4.42 | 4.59 | 136742 | 6210.38 | 0.78% |
| 2024-03-27 | 4.67 | 4.45 | -0.23 | -4.91% | 4.44 | 4.69 | 191851 | 8726.98 | 1.10% |
| 2024-03-26 | 4.62 | 4.68 | 0.08 | 1.74% | 4.56 | 4.72 | 200429 | 9313.44 | 1.15% |
| 2024-03-25 | 4.74 | 4.60 | -0.15 | -3.16% | 4.60 | 4.75 | 169265 | 7920.20 | 0.97% |
| 2024-03-22 | 4.89 | 4.75 | -0.15 | -3.06% | 4.72 | 4.91 | 200767 | 9601.01 | 1.15% |
| 2024-03-21 | 4.95 | 4.90 | -0.05 | -1.01% | 4.86 | 4.98 | 198576 | 9754.31 | 1.14% |
| 2024-03-20 | 4.84 | 4.95 | 0.12 | 2.48% | 4.82 | 5.03 | 331710 | 16347.73 | 1.90% |
| 2024-03-19 | 4.81 | 4.83 | 0.01 | 0.21% | 4.79 | 4.87 | 163997 | 7937.41 | 0.94% |
| 2024-03-18 | 4.81 | 4.82 | 0.06 | 1.26% | 4.74 | 4.83 | 154638 | 7405.59 | 0.89% |
| 2024-03-15 | 4.71 | 4.76 | 0.04 | 0.85% | 4.66 | 4.76 | 137579 | 6477.79 | 0.79% |
| 2024-03-14 | 4.77 | 4.72 | -0.04 | -0.84% | 4.67 | 4.83 | 169784 | 8079.05 | 0.97% |
| 2024-03-13 | 4.80 | 4.76 | -0.04 | -0.83% | 4.73 | 4.80 | 123934 | 5901.04 | 0.71% |
| 2024-03-12 | 4.83 | 4.80 | 0.01 | 0.21% | 4.75 | 4.85 | 198112 | 9487.68 | 1.13% |
| 2024-03-11 | 4.58 | 4.79 | 0.23 | 5.04% | 4.57 | 4.80 | 293280 | 13851.13 | 1.68% |
| 2024-03-08 | 4.58 | 4.56 | -0.01 | -0.22% | 4.50 | 4.62 | 125504 | 5720.00 | 0.72% |
| 2024-03-07 | 4.67 | 4.57 | -0.10 | -2.14% | 4.57 | 4.70 | 129745 | 6020.41 | 0.74% |
| 2024-03-06 | 4.61 | 4.67 | 0.06 | 1.30% | 4.56 | 4.74 | 135574 | 6298.62 | 0.78% |
| 2024-03-05 | 4.68 | 4.61 | -0.10 | -2.12% | 4.60 | 4.68 | 136836 | 6331.91 | 0.78% |
| 2024-03-04 | 4.75 | 4.71 | -0.05 | -1.05% | 4.66 | 4.80 | 133901 | 6310.62 | 0.77% |
| 2024-03-01 | 4.74 | 4.76 | 0.02 | 0.42% | 4.69 | 4.84 | 161346 | 7660.73 | 0.92% |
| 2024-02-29 | 4.50 | 4.74 | 0.18 | 3.95% | 4.50 | 4.75 | 198512 | 9251.66 | 1.14% |
| 2024-02-28 | 4.72 | 4.56 | -0.16 | -3.39% | 4.55 | 4.92 | 331903 | 15806.68 | 1.90% |
| 2024-02-27 | 4.62 | 4.72 | 0.10 | 2.16% | 4.58 | 4.73 | 153715 | 7160.07 | 0.88% |
| 2024-02-26 | 4.58 | 4.62 | 0.04 | 0.87% | 4.55 | 4.71 | 210957 | 9772.22 | 1.21% |
| 2024-02-23 | 4.47 | 4.58 | 0.11 | 2.46% | 4.45 | 4.58 | 196731 | 8885.49 | 1.13% |
| 2024-02-22 | 4.45 | 4.47 | 0.03 | 0.68% | 4.40 | 4.51 | 147941 | 6586.96 | 0.85% |
| 2024-02-21 | 4.35 | 4.44 | 0.08 | 1.83% | 4.30 | 4.58 | 236976 | 10605.31 | 1.36% |
| 2024-02-20 | 4.43 | 4.36 | -0.08 | -1.80% | 4.32 | 4.44 | 150595 | 6563.09 | 0.86% |
| 2024-02-19 | 4.44 | 4.44 | 0.00 | 0.00% | 4.38 | 4.54 | 249859 | 11116.64 | 1.43% |
| 2024-02-08 | 4.61 | 4.44 | 0.09 | 2.07% | 4.35 | 4.61 | 411177 | 18434.23 | 2.35% |
| 2024-02-07 | 4.00 | 4.35 | 0.40 | 10.13% | 3.99 | 4.35 | 304304 | 12934.14 | 1.74% |
| 2024-02-06 | 3.69 | 3.95 | 0.23 | 6.18% | 3.61 | 4.03 | 302257 | 11532.98 | 1.73% |
| 2024-02-05 | 3.98 | 3.72 | -0.28 | -7.00% | 3.62 | 3.98 | 296517 | 11183.06 | 1.70% |
| 2024-02-02 | 4.25 | 4.00 | -0.25 | -5.88% | 3.83 | 4.30 | 255235 | 10397.06 | 1.46% |
| 2024-02-01 | 4.29 | 4.25 | -0.08 | -1.85% | 4.23 | 4.39 | 157380 | 6758.00 | 0.90% |
| 2024-01-31 | 4.51 | 4.33 | -0.21 | -4.63% | 4.33 | 4.59 | 166486 | 7372.11 | 0.95% |