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 | 4.39 | 4.30 | -0.09 | -2.05% | 4.29 | 4.40 | 39288 | 1699.65 | 0.89% |
| 2024-05-07 | 4.29 | 4.39 | 0.11 | 2.57% | 4.26 | 4.40 | 61737 | 2683.06 | 1.40% |
| 2024-05-06 | 4.17 | 4.28 | 0.13 | 3.13% | 4.17 | 4.30 | 64718 | 2754.64 | 1.47% |
| 2024-04-30 | 4.24 | 4.15 | -0.09 | -2.12% | 4.12 | 4.29 | 54651 | 2289.03 | 1.24% |
| 2024-04-29 | 4.06 | 4.24 | 0.13 | 3.16% | 4.05 | 4.24 | 75753 | 3156.73 | 1.71% |
| 2024-04-26 | 4.14 | 4.11 | -0.02 | -0.48% | 4.04 | 4.16 | 63415 | 2603.57 | 1.44% |
| 2024-04-25 | 4.11 | 4.13 | -0.01 | -0.24% | 4.07 | 4.18 | 37579 | 1551.27 | 0.85% |
| 2024-04-24 | 4.06 | 4.14 | 0.11 | 2.73% | 4.04 | 4.19 | 64594 | 2666.48 | 1.46% |
| 2024-04-23 | 3.95 | 4.03 | 0.08 | 2.03% | 3.95 | 4.05 | 37158 | 1490.23 | 0.84% |
| 2024-04-22 | 4.02 | 3.95 | -0.04 | -1.00% | 3.87 | 4.07 | 43925 | 1740.61 | 0.99% |
| 2024-04-19 | 4.06 | 3.99 | -0.05 | -1.24% | 3.97 | 4.12 | 50239 | 2024.77 | 1.14% |
| 2024-04-18 | 4.06 | 4.04 | -0.04 | -0.98% | 3.95 | 4.12 | 73318 | 2965.68 | 1.66% |
| 2024-04-17 | 3.80 | 4.08 | 0.15 | 3.82% | 3.75 | 4.17 | 126023 | 5080.81 | 2.85% |
| 2024-04-16 | 4.30 | 3.93 | -0.44 | -10.07% | 3.93 | 4.30 | 74413 | 2966.22 | 1.68% |
| 2024-04-15 | 4.64 | 4.37 | -0.32 | -6.82% | 4.28 | 4.74 | 117447 | 5215.34 | 2.66% |
| 2024-04-12 | 4.84 | 4.69 | -0.15 | -3.10% | 4.68 | 4.87 | 60858 | 2898.13 | 1.38% |
| 2024-04-11 | 4.79 | 4.84 | 0.05 | 1.04% | 4.68 | 4.93 | 84696 | 4112.13 | 1.92% |
| 2024-04-10 | 4.94 | 4.79 | -0.19 | -3.82% | 4.72 | 4.94 | 86869 | 4179.00 | 1.97% |
| 2024-04-09 | 4.86 | 4.98 | 0.11 | 2.26% | 4.85 | 5.04 | 96210 | 4758.05 | 2.18% |
| 2024-04-08 | 4.98 | 4.87 | -0.14 | -2.79% | 4.85 | 5.08 | 122511 | 6052.72 | 2.77% |
| 2024-04-03 | 5.01 | 5.01 | -0.08 | -1.57% | 4.96 | 5.20 | 166375 | 8393.78 | 3.77% |
| 2024-04-02 | 5.06 | 5.09 | 0.04 | 0.79% | 4.96 | 5.39 | 287247 | 14717.33 | 6.50% |
| 2024-04-01 | 4.73 | 5.05 | 0.32 | 6.77% | 4.69 | 5.20 | 323732 | 16368.62 | 7.33% |
| 2024-03-29 | 4.65 | 4.73 | 0.04 | 0.85% | 4.64 | 4.84 | 112524 | 5321.05 | 2.55% |
| 2024-03-28 | 4.59 | 4.69 | -0.02 | -0.42% | 4.58 | 4.73 | 139411 | 6482.58 | 3.16% |
| 2024-03-27 | 4.59 | 4.71 | 0.13 | 2.84% | 4.43 | 4.99 | 202600 | 9430.93 | 4.59% |
| 2024-03-26 | 4.56 | 4.58 | 0.01 | 0.22% | 4.45 | 4.67 | 82131 | 3739.35 | 1.86% |
| 2024-03-25 | 4.65 | 4.57 | -0.11 | -2.35% | 4.56 | 4.73 | 105287 | 4898.03 | 2.38% |
| 2024-03-22 | 4.75 | 4.68 | -0.07 | -1.47% | 4.63 | 4.77 | 81898 | 3837.28 | 1.85% |
| 2024-03-21 | 4.70 | 4.75 | 0.04 | 0.85% | 4.62 | 4.79 | 120507 | 5677.54 | 2.73% |
| 2024-03-20 | 4.59 | 4.71 | 0.09 | 1.95% | 4.59 | 4.77 | 110284 | 5166.61 | 2.50% |
| 2024-03-19 | 4.59 | 4.62 | 0.03 | 0.65% | 4.57 | 4.73 | 98701 | 4588.83 | 2.23% |
| 2024-03-18 | 4.58 | 4.59 | 0.01 | 0.22% | 4.50 | 4.60 | 93113 | 4251.57 | 2.11% |
| 2024-03-15 | 4.40 | 4.58 | 0.17 | 3.85% | 4.37 | 4.59 | 112190 | 5032.71 | 2.54% |
| 2024-03-14 | 4.46 | 4.41 | -0.02 | -0.45% | 4.34 | 4.48 | 75570 | 3330.76 | 1.71% |
| 2024-03-13 | 4.42 | 4.43 | -0.02 | -0.45% | 4.36 | 4.49 | 77819 | 3441.60 | 1.76% |
| 2024-03-12 | 4.43 | 4.45 | 0.03 | 0.68% | 4.36 | 4.47 | 92581 | 4087.05 | 2.10% |
| 2024-03-11 | 4.38 | 4.42 | 0.09 | 2.08% | 4.31 | 4.42 | 97525 | 4270.15 | 2.21% |
| 2024-03-08 | 4.38 | 4.33 | -0.05 | -1.14% | 4.25 | 4.43 | 98932 | 4271.98 | 2.24% |
| 2024-03-07 | 4.26 | 4.38 | 0.12 | 2.82% | 4.25 | 4.46 | 190368 | 8292.51 | 4.31% |
| 2024-03-06 | 4.11 | 4.26 | 0.09 | 2.16% | 4.10 | 4.35 | 100396 | 4263.80 | 2.27% |
| 2024-03-05 | 4.28 | 4.17 | -0.14 | -3.25% | 4.11 | 4.32 | 96010 | 4013.65 | 2.17% |
| 2024-03-04 | 4.40 | 4.31 | 0.02 | 0.47% | 4.24 | 4.48 | 116624 | 5032.50 | 2.64% |
| 2024-03-01 | 4.25 | 4.29 | 0.10 | 2.39% | 4.20 | 4.33 | 123030 | 5246.40 | 2.79% |
| 2024-02-29 | 4.00 | 4.19 | 0.18 | 4.49% | 3.98 | 4.20 | 140826 | 5790.97 | 3.19% |
| 2024-02-28 | 4.40 | 4.01 | -0.37 | -8.45% | 4.00 | 4.59 | 237129 | 10224.97 | 5.37% |
| 2024-02-27 | 4.29 | 4.38 | 0.10 | 2.34% | 4.23 | 4.40 | 128923 | 5606.11 | 2.92% |
| 2024-02-26 | 4.20 | 4.28 | 0.10 | 2.39% | 4.17 | 4.42 | 167275 | 7162.52 | 3.79% |
| 2024-02-23 | 3.99 | 4.18 | 0.24 | 6.09% | 3.96 | 4.21 | 156050 | 6354.07 | 3.53% |
| 2024-02-22 | 3.88 | 3.94 | 0.08 | 2.07% | 3.81 | 3.95 | 158039 | 6134.89 | 3.58% |
| 2024-02-21 | 3.65 | 3.86 | 0.21 | 5.75% | 3.59 | 4.02 | 212363 | 8266.38 | 4.81% |
| 2024-02-20 | 3.58 | 3.65 | 0.08 | 2.24% | 3.46 | 3.68 | 128414 | 4618.89 | 2.91% |
| 2024-02-19 | 3.39 | 3.57 | 0.20 | 5.93% | 3.39 | 3.60 | 193445 | 6787.30 | 4.38% |
| 2024-02-08 | 3.15 | 3.37 | 0.22 | 6.98% | 3.02 | 3.40 | 262688 | 8438.31 | 5.95% |
| 2024-02-07 | 3.56 | 3.15 | -0.34 | -9.74% | 3.14 | 3.57 | 255452 | 8258.17 | 5.78% |
| 2024-02-06 | 3.43 | 3.49 | -0.32 | -8.40% | 3.43 | 3.69 | 229357 | 7947.90 | 5.19% |
| 2024-02-05 | 4.22 | 3.81 | -0.42 | -9.93% | 3.81 | 4.22 | 94634 | 3633.96 | 2.14% |
| 2024-02-02 | 4.55 | 4.23 | -0.32 | -7.03% | 4.10 | 4.65 | 120408 | 5176.64 | 2.73% |
| 2024-02-01 | 4.80 | 4.55 | -0.20 | -4.21% | 4.43 | 4.80 | 92287 | 4233.89 | 2.09% |
| 2024-01-31 | 5.19 | 4.75 | -0.43 | -8.30% | 4.72 | 5.20 | 78306 | 3866.92 | 1.77% |
| 2024-01-30 | 5.34 | 5.18 | -0.16 | -3.00% | 5.18 | 5.40 | 64061 | 3389.39 | 1.45% |