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 | 4.53 | 4.41 | -0.09 | -2.00% | 4.38 | 4.65 | 242573 | 10895.98 | 2.31% |
| 2024-05-07 | 4.43 | 4.50 | 0.08 | 1.81% | 4.38 | 4.53 | 162642 | 7277.99 | 1.55% |
| 2024-05-06 | 4.33 | 4.42 | 0.10 | 2.31% | 4.33 | 4.44 | 184424 | 8116.38 | 1.76% |
| 2024-04-30 | 4.42 | 4.32 | -0.13 | -2.92% | 4.25 | 4.43 | 198078 | 8569.31 | 1.89% |
| 2024-04-29 | 4.24 | 4.45 | 0.18 | 4.22% | 4.23 | 4.45 | 192919 | 8460.32 | 1.84% |
| 2024-04-26 | 4.14 | 4.27 | 0.10 | 2.40% | 4.12 | 4.28 | 162908 | 6877.34 | 1.55% |
| 2024-04-25 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.23 | 155858 | 6527.54 | 1.48% |
| 2024-04-24 | 4.09 | 4.15 | 0.10 | 2.47% | 4.03 | 4.16 | 140753 | 5779.20 | 1.34% |
| 2024-04-23 | 4.07 | 4.05 | 0.02 | 0.50% | 4.03 | 4.11 | 117542 | 4773.79 | 1.12% |
| 2024-04-22 | 4.05 | 4.03 | -0.05 | -1.23% | 3.97 | 4.13 | 141054 | 5718.41 | 1.34% |
| 2024-04-19 | 4.15 | 4.08 | -0.11 | -2.63% | 4.03 | 4.18 | 178115 | 7290.18 | 1.70% |
| 2024-04-18 | 4.19 | 4.19 | 0.03 | 0.72% | 4.10 | 4.28 | 292351 | 12322.43 | 2.78% |
| 2024-04-17 | 3.93 | 4.16 | 0.23 | 5.85% | 3.92 | 4.17 | 267482 | 10986.97 | 2.55% |
| 2024-04-16 | 4.29 | 3.93 | -0.44 | -10.07% | 3.93 | 4.32 | 331372 | 13293.07 | 3.15% |
| 2024-04-15 | 4.61 | 4.37 | -0.28 | -6.02% | 4.26 | 4.67 | 356342 | 15707.12 | 3.39% |
| 2024-04-12 | 4.75 | 4.65 | -0.14 | -2.92% | 4.63 | 4.79 | 226453 | 10621.38 | 2.16% |
| 2024-04-11 | 4.78 | 4.79 | 0.00 | 0.00% | 4.71 | 4.86 | 164886 | 7920.38 | 1.57% |
| 2024-04-10 | 4.97 | 4.79 | -0.22 | -4.39% | 4.75 | 4.97 | 261637 | 12638.21 | 2.49% |
| 2024-04-09 | 4.83 | 5.01 | 0.17 | 3.51% | 4.83 | 5.02 | 264035 | 13106.47 | 2.51% |
| 2024-04-08 | 4.93 | 4.84 | -0.10 | -2.02% | 4.83 | 4.97 | 239622 | 11718.85 | 2.28% |
| 2024-04-03 | 5.06 | 4.94 | -0.12 | -2.37% | 4.94 | 5.06 | 255564 | 12728.76 | 2.43% |
| 2024-04-02 | 5.15 | 5.06 | -0.13 | -2.50% | 5.01 | 5.16 | 373036 | 18898.78 | 3.55% |
| 2024-04-01 | 5.02 | 5.19 | 0.14 | 2.77% | 4.99 | 5.26 | 542706 | 27859.60 | 5.17% |
| 2024-03-29 | 5.00 | 5.05 | 0.00 | 0.00% | 4.98 | 5.10 | 311418 | 15645.36 | 2.96% |
| 2024-03-28 | 4.86 | 5.05 | 0.10 | 2.02% | 4.86 | 5.12 | 423178 | 21250.95 | 4.03% |
| 2024-03-27 | 5.05 | 4.95 | -0.07 | -1.39% | 4.95 | 5.28 | 589360 | 30205.20 | 5.61% |
| 2024-03-26 | 5.06 | 5.02 | -0.15 | -2.90% | 4.92 | 5.16 | 467349 | 23482.99 | 4.45% |
| 2024-03-25 | 5.35 | 5.17 | -0.23 | -4.26% | 5.16 | 5.45 | 560734 | 29788.08 | 5.34% |
| 2024-03-22 | 5.65 | 5.40 | -0.26 | -4.59% | 5.39 | 5.74 | 694966 | 38281.37 | 6.62% |
| 2024-03-21 | 5.58 | 5.66 | 0.08 | 1.43% | 5.50 | 5.75 | 725918 | 40865.94 | 6.91% |
| 2024-03-20 | 5.66 | 5.58 | -0.17 | -2.96% | 5.51 | 5.76 | 771381 | 43147.87 | 7.34% |
| 2024-03-19 | 5.72 | 5.75 | -0.02 | -0.35% | 5.49 | 6.01 | 1189927 | 68367.84 | 11.33% |
| 2024-03-18 | 5.53 | 5.77 | 0.24 | 4.34% | 5.46 | 5.83 | 1197442 | 68323.51 | 11.40% |
| 2024-03-15 | 5.35 | 5.53 | -0.11 | -1.95% | 5.28 | 5.60 | 1091175 | 59372.34 | 10.39% |
| 2024-03-14 | 5.82 | 5.64 | -0.63 | -10.05% | 5.64 | 5.90 | 1304325 | 74308.73 | 12.42% |
| 2024-03-13 | 6.20 | 6.27 | 0.12 | 1.95% | 6.01 | 6.60 | 2075158 | 130661.22 | 19.75% |
| 2024-03-12 | 6.91 | 6.15 | -0.13 | -2.07% | 6.15 | 6.91 | 1228454 | 81113.09 | 11.69% |
| 2024-03-11 | 6.28 | 6.28 | 0.57 | 9.98% | 6.11 | 6.28 | 659921 | 41374.52 | 6.28% |
| 2024-03-08 | 5.71 | 5.71 | 0.52 | 10.02% | 5.22 | 5.71 | 841337 | 47385.56 | 8.01% |
| 2024-03-07 | 5.19 | 5.19 | 0.47 | 9.96% | 5.19 | 5.19 | 136812 | 7100.54 | 1.30% |
| 2024-03-06 | 4.40 | 4.72 | 0.43 | 10.02% | 4.33 | 4.72 | 588114 | 26844.45 | 5.60% |
| 2024-03-05 | 3.88 | 4.29 | 0.39 | 10.00% | 3.78 | 4.29 | 385996 | 15630.24 | 3.67% |
| 2024-03-04 | 3.93 | 3.90 | -0.04 | -1.02% | 3.83 | 3.96 | 107410 | 4185.99 | 1.02% |
| 2024-03-01 | 3.95 | 3.94 | 0.04 | 1.03% | 3.85 | 3.98 | 156686 | 6146.34 | 1.49% |
| 2024-02-29 | 3.68 | 3.90 | 0.16 | 4.28% | 3.67 | 3.90 | 211281 | 8042.85 | 2.01% |
| 2024-02-28 | 3.97 | 3.74 | -0.23 | -5.79% | 3.72 | 4.14 | 321260 | 12705.36 | 3.06% |
| 2024-02-27 | 3.88 | 3.97 | 0.07 | 1.79% | 3.84 | 3.97 | 196259 | 7685.74 | 1.87% |
| 2024-02-26 | 3.85 | 3.90 | 0.06 | 1.56% | 3.78 | 3.96 | 226205 | 8750.57 | 2.15% |
| 2024-02-23 | 3.69 | 3.84 | 0.16 | 4.35% | 3.69 | 3.85 | 241806 | 9141.71 | 2.30% |
| 2024-02-22 | 3.58 | 3.68 | 0.08 | 2.22% | 3.57 | 3.70 | 164583 | 5997.97 | 1.57% |
| 2024-02-21 | 3.52 | 3.60 | 0.08 | 2.27% | 3.47 | 3.72 | 244264 | 8839.29 | 2.33% |
| 2024-02-20 | 3.50 | 3.52 | -0.02 | -0.56% | 3.42 | 3.53 | 158674 | 5538.67 | 1.51% |
| 2024-02-19 | 3.43 | 3.54 | 0.16 | 4.73% | 3.40 | 3.55 | 212171 | 7416.36 | 2.02% |
| 2024-02-08 | 3.17 | 3.38 | 0.21 | 6.62% | 3.16 | 3.38 | 192749 | 6326.11 | 1.83% |
| 2024-02-07 | 3.27 | 3.17 | -0.12 | -3.65% | 3.11 | 3.37 | 209094 | 6813.70 | 1.99% |
| 2024-02-06 | 3.02 | 3.29 | 0.10 | 3.13% | 2.90 | 3.40 | 221935 | 7033.80 | 2.11% |
| 2024-02-05 | 3.49 | 3.19 | -0.35 | -9.89% | 3.19 | 3.49 | 281284 | 9169.99 | 2.68% |
| 2024-02-02 | 3.80 | 3.54 | -0.30 | -7.81% | 3.46 | 3.83 | 335267 | 12185.55 | 3.19% |
| 2024-02-01 | 3.73 | 3.84 | 0.09 | 2.40% | 3.69 | 3.94 | 298250 | 11442.23 | 2.84% |
| 2024-01-31 | 3.99 | 3.75 | -0.42 | -10.07% | 3.75 | 4.08 | 477295 | 18646.91 | 4.54% |
| 2024-01-30 | 4.41 | 4.17 | -0.43 | -9.35% | 4.16 | 4.46 | 459325 | 19756.88 | 4.37% |