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 | 4.59 | 4.59 | -0.01 | -0.22% | 4.56 | 4.66 | 102843 | 4733.62 | 0.89% |
| 2024-05-07 | 4.57 | 4.60 | -0.01 | -0.22% | 4.56 | 4.63 | 122790 | 5646.19 | 1.06% |
| 2024-05-06 | 4.54 | 4.61 | 0.09 | 1.99% | 4.53 | 4.64 | 166394 | 7649.70 | 1.44% |
| 2024-04-30 | 4.54 | 4.52 | -0.09 | -1.95% | 4.44 | 4.59 | 181073 | 8122.25 | 1.57% |
| 2024-04-29 | 4.39 | 4.61 | 0.22 | 5.01% | 4.39 | 4.61 | 183270 | 8291.23 | 1.59% |
| 2024-04-26 | 4.34 | 4.39 | 0.03 | 0.69% | 4.28 | 4.40 | 117138 | 5103.20 | 1.01% |
| 2024-04-25 | 4.34 | 4.36 | -0.01 | -0.23% | 4.32 | 4.38 | 73396 | 3194.37 | 0.64% |
| 2024-04-24 | 4.31 | 4.37 | 0.05 | 1.16% | 4.30 | 4.41 | 82097 | 3575.52 | 0.71% |
| 2024-04-23 | 4.40 | 4.32 | -0.09 | -2.04% | 4.31 | 4.43 | 80902 | 3525.66 | 0.70% |
| 2024-04-22 | 4.37 | 4.41 | 0.01 | 0.23% | 4.36 | 4.44 | 82675 | 3640.85 | 0.72% |
| 2024-04-19 | 4.45 | 4.40 | -0.05 | -1.12% | 4.37 | 4.50 | 137055 | 6061.59 | 1.19% |
| 2024-04-18 | 4.44 | 4.45 | 0.03 | 0.68% | 4.40 | 4.59 | 174690 | 7824.61 | 1.51% |
| 2024-04-17 | 4.29 | 4.42 | 0.08 | 1.84% | 4.29 | 4.43 | 169756 | 7450.68 | 1.47% |
| 2024-04-16 | 4.44 | 4.34 | -0.10 | -2.25% | 4.30 | 4.47 | 156729 | 6838.62 | 1.36% |
| 2024-04-15 | 4.46 | 4.44 | 0.00 | 0.00% | 4.35 | 4.50 | 131104 | 5809.17 | 1.14% |
| 2024-04-12 | 4.51 | 4.44 | -0.07 | -1.55% | 4.43 | 4.53 | 92023 | 4120.22 | 0.80% |
| 2024-04-11 | 4.44 | 4.51 | 0.06 | 1.35% | 4.42 | 4.53 | 127624 | 5735.23 | 1.11% |
| 2024-04-10 | 4.42 | 4.45 | -0.02 | -0.45% | 4.42 | 4.49 | 136257 | 6078.59 | 1.18% |
| 2024-04-09 | 4.50 | 4.47 | 0.00 | 0.00% | 4.43 | 4.51 | 96422 | 4310.92 | 0.84% |
| 2024-04-08 | 4.46 | 4.47 | 0.03 | 0.68% | 4.41 | 4.52 | 95319 | 4261.89 | 0.83% |
| 2024-04-03 | 4.46 | 4.44 | -0.04 | -0.89% | 4.41 | 4.48 | 69369 | 3080.18 | 0.60% |
| 2024-04-02 | 4.40 | 4.48 | 0.08 | 1.82% | 4.40 | 4.49 | 97663 | 4360.86 | 0.85% |
| 2024-04-01 | 4.32 | 4.40 | 0.08 | 1.85% | 4.32 | 4.42 | 85729 | 3757.10 | 0.74% |
| 2024-03-29 | 4.24 | 4.32 | 0.09 | 2.13% | 4.23 | 4.32 | 76890 | 3290.54 | 0.67% |
| 2024-03-28 | 4.27 | 4.23 | -0.01 | -0.24% | 4.20 | 4.28 | 80650 | 3420.70 | 0.70% |
| 2024-03-27 | 4.32 | 4.24 | -0.05 | -1.17% | 4.24 | 4.33 | 59821 | 2562.18 | 0.52% |
| 2024-03-26 | 4.25 | 4.29 | 0.01 | 0.23% | 4.22 | 4.31 | 52823 | 2255.27 | 0.46% |
| 2024-03-25 | 4.27 | 4.28 | -0.02 | -0.47% | 4.27 | 4.34 | 71687 | 3088.31 | 0.62% |
| 2024-03-22 | 4.32 | 4.30 | -0.02 | -0.46% | 4.26 | 4.34 | 100949 | 4333.65 | 0.87% |
| 2024-03-21 | 4.35 | 4.32 | -0.03 | -0.69% | 4.30 | 4.37 | 70426 | 3049.01 | 0.61% |
| 2024-03-20 | 4.34 | 4.35 | 0.03 | 0.69% | 4.32 | 4.38 | 89217 | 3876.35 | 0.77% |
| 2024-03-19 | 4.37 | 4.32 | -0.06 | -1.37% | 4.31 | 4.40 | 125282 | 5445.20 | 1.09% |
| 2024-03-18 | 4.41 | 4.38 | -0.02 | -0.45% | 4.33 | 4.41 | 116287 | 5071.80 | 1.01% |
| 2024-03-15 | 4.28 | 4.40 | 0.10 | 2.33% | 4.28 | 4.40 | 134806 | 5874.52 | 1.17% |
| 2024-03-14 | 4.30 | 4.30 | 0.01 | 0.23% | 4.25 | 4.39 | 167760 | 7248.51 | 1.45% |
| 2024-03-13 | 4.17 | 4.29 | 0.10 | 2.39% | 4.15 | 4.32 | 174220 | 7399.90 | 1.51% |
| 2024-03-12 | 4.21 | 4.19 | 0.00 | 0.00% | 4.14 | 4.22 | 129482 | 5409.91 | 1.12% |
| 2024-03-11 | 4.09 | 4.19 | 0.12 | 2.95% | 4.08 | 4.20 | 170510 | 7087.96 | 1.48% |
| 2024-03-08 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 97995 | 3973.99 | 0.85% |
| 2024-03-07 | 4.06 | 4.05 | 0.00 | 0.00% | 4.02 | 4.08 | 95838 | 3887.76 | 0.83% |
| 2024-03-06 | 3.98 | 4.05 | 0.07 | 1.76% | 3.97 | 4.08 | 144439 | 5827.12 | 1.25% |
| 2024-03-05 | 3.99 | 3.98 | -0.02 | -0.50% | 3.95 | 4.02 | 70092 | 2793.47 | 0.61% |
| 2024-03-04 | 4.06 | 4.00 | -0.04 | -0.99% | 3.97 | 4.06 | 86633 | 3468.39 | 0.75% |
| 2024-03-01 | 4.01 | 4.04 | 0.02 | 0.50% | 4.00 | 4.08 | 83239 | 3353.78 | 0.72% |
| 2024-02-29 | 3.98 | 4.02 | 0.07 | 1.77% | 3.96 | 4.03 | 113944 | 4547.86 | 0.99% |
| 2024-02-28 | 4.03 | 3.95 | -0.08 | -1.99% | 3.95 | 4.12 | 163183 | 6606.59 | 1.41% |
| 2024-02-27 | 4.02 | 4.03 | 0.02 | 0.50% | 3.98 | 4.03 | 97568 | 3901.78 | 0.85% |
| 2024-02-26 | 4.04 | 4.01 | -0.02 | -0.50% | 3.99 | 4.08 | 121811 | 4900.38 | 1.06% |
| 2024-02-23 | 4.02 | 4.03 | 0.01 | 0.25% | 3.97 | 4.03 | 87511 | 3499.49 | 0.76% |
| 2024-02-22 | 3.95 | 4.02 | 0.04 | 1.01% | 3.95 | 4.04 | 73418 | 2941.30 | 0.64% |
| 2024-02-21 | 3.96 | 3.98 | 0.02 | 0.51% | 3.91 | 4.07 | 101037 | 4053.98 | 0.88% |
| 2024-02-20 | 3.99 | 3.96 | -0.01 | -0.25% | 3.90 | 3.99 | 76659 | 3027.78 | 0.66% |
| 2024-02-19 | 3.98 | 3.97 | 0.00 | 0.00% | 3.91 | 4.06 | 168189 | 6691.15 | 1.46% |
| 2024-02-08 | 3.79 | 3.97 | 0.18 | 4.75% | 3.74 | 4.03 | 210913 | 8222.22 | 1.83% |
| 2024-02-07 | 3.65 | 3.79 | 0.16 | 4.41% | 3.59 | 3.85 | 197619 | 7421.20 | 1.71% |
| 2024-02-06 | 3.35 | 3.63 | 0.23 | 6.76% | 3.33 | 3.73 | 183744 | 6474.92 | 1.59% |
| 2024-02-05 | 3.70 | 3.40 | -0.28 | -7.61% | 3.33 | 3.71 | 197581 | 6872.11 | 1.71% |
| 2024-02-02 | 3.89 | 3.68 | -0.22 | -5.64% | 3.63 | 3.96 | 131905 | 4988.49 | 1.14% |
| 2024-02-01 | 3.97 | 3.90 | -0.10 | -2.50% | 3.86 | 4.02 | 115455 | 4547.37 | 1.00% |
| 2024-01-31 | 4.03 | 4.00 | -0.06 | -1.48% | 3.99 | 4.19 | 141112 | 5757.89 | 1.22% |
| 2024-01-30 | 4.09 | 4.06 | -0.03 | -0.73% | 4.04 | 4.17 | 92820 | 3807.48 | 0.80% |