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 | 4.27 | 4.24 | -0.02 | -0.47% | 4.22 | 4.34 | 74756 | 3195.52 | 2.16% |
| 2024-05-07 | 4.30 | 4.26 | -0.02 | -0.47% | 4.21 | 4.30 | 73484 | 3119.12 | 2.12% |
| 2024-05-06 | 4.20 | 4.28 | 0.16 | 3.88% | 4.14 | 4.33 | 94762 | 4019.98 | 2.74% |
| 2024-04-30 | 4.18 | 4.12 | -0.04 | -0.96% | 4.07 | 4.26 | 94655 | 3933.06 | 2.74% |
| 2024-04-29 | 3.90 | 4.16 | 0.24 | 6.12% | 3.90 | 4.18 | 127373 | 5199.64 | 3.68% |
| 2024-04-26 | 3.90 | 3.92 | 0.03 | 0.77% | 3.85 | 3.94 | 81698 | 3184.63 | 2.36% |
| 2024-04-25 | 3.87 | 3.89 | 0.01 | 0.26% | 3.81 | 3.93 | 67611 | 2628.31 | 1.95% |
| 2024-04-24 | 3.73 | 3.88 | 0.15 | 4.02% | 3.71 | 3.89 | 85733 | 3286.10 | 2.48% |
| 2024-04-23 | 3.70 | 3.73 | 0.05 | 1.36% | 3.69 | 3.82 | 82058 | 3087.82 | 2.37% |
| 2024-04-22 | 3.82 | 3.68 | -0.11 | -2.90% | 3.60 | 3.83 | 91409 | 3369.45 | 2.64% |
| 2024-04-19 | 3.87 | 3.79 | -0.12 | -3.07% | 3.76 | 3.93 | 105439 | 4024.00 | 3.05% |
| 2024-04-18 | 3.92 | 3.91 | -0.09 | -2.25% | 3.74 | 3.99 | 164485 | 6396.18 | 4.75% |
| 2024-04-17 | 3.59 | 4.00 | 0.01 | 0.25% | 3.59 | 4.13 | 250761 | 9841.33 | 7.25% |
| 2024-04-16 | 4.01 | 3.99 | -0.44 | -9.93% | 3.99 | 4.19 | 50728 | 2033.39 | 1.47% |
| 2024-04-15 | 4.84 | 4.43 | -0.49 | -9.96% | 4.43 | 4.87 | 181751 | 8197.48 | 5.25% |
| 2024-04-12 | 4.93 | 4.92 | -0.09 | -1.80% | 4.91 | 5.12 | 179871 | 9039.93 | 5.20% |
| 2024-04-11 | 4.83 | 5.01 | 0.10 | 2.04% | 4.71 | 5.08 | 170691 | 8492.36 | 4.93% |
| 2024-04-10 | 4.96 | 4.91 | -0.05 | -1.01% | 4.81 | 5.15 | 178701 | 8899.90 | 5.16% |
| 2024-04-09 | 4.80 | 4.96 | 0.15 | 3.12% | 4.75 | 4.96 | 136827 | 6653.34 | 3.95% |
| 2024-04-08 | 5.00 | 4.81 | -0.22 | -4.37% | 4.79 | 5.02 | 182511 | 8910.98 | 5.27% |
| 2024-04-03 | 5.03 | 5.03 | 0.05 | 1.00% | 4.88 | 5.09 | 225722 | 11257.20 | 6.52% |
| 2024-04-02 | 5.08 | 4.98 | -0.07 | -1.39% | 4.95 | 5.16 | 298231 | 15009.25 | 8.62% |
| 2024-04-01 | 5.14 | 5.05 | 0.13 | 2.64% | 4.96 | 5.28 | 475824 | 24154.09 | 13.75% |
| 2024-03-29 | 4.47 | 4.92 | 0.45 | 10.07% | 4.46 | 4.92 | 113481 | 5512.62 | 3.28% |
| 2024-03-28 | 4.36 | 4.47 | 0.10 | 2.29% | 4.35 | 4.53 | 171940 | 7670.37 | 4.97% |
| 2024-03-27 | 4.68 | 4.37 | -0.33 | -7.02% | 4.37 | 4.70 | 205398 | 9244.99 | 5.94% |
| 2024-03-26 | 4.82 | 4.70 | -0.14 | -2.89% | 4.56 | 4.82 | 223630 | 10428.36 | 6.46% |
| 2024-03-25 | 5.01 | 4.84 | -0.27 | -5.28% | 4.77 | 5.09 | 299750 | 14717.56 | 8.66% |
| 2024-03-22 | 5.03 | 5.11 | -0.08 | -1.54% | 4.91 | 5.38 | 457909 | 23690.87 | 13.23% |
| 2024-03-21 | 4.82 | 5.19 | 0.37 | 7.68% | 4.72 | 5.30 | 494710 | 24982.87 | 14.30% |
| 2024-03-20 | 4.70 | 4.82 | 0.12 | 2.55% | 4.66 | 4.83 | 238344 | 11388.56 | 6.89% |
| 2024-03-19 | 4.70 | 4.70 | -0.08 | -1.67% | 4.67 | 4.83 | 218376 | 10306.24 | 6.31% |
| 2024-03-18 | 4.68 | 4.78 | 0.26 | 5.75% | 4.59 | 4.85 | 368871 | 17398.38 | 10.66% |
| 2024-03-15 | 4.45 | 4.52 | 0.01 | 0.22% | 4.39 | 4.53 | 147897 | 6618.87 | 4.27% |
| 2024-03-14 | 4.59 | 4.51 | -0.08 | -1.74% | 4.38 | 4.64 | 213976 | 9664.34 | 6.18% |
| 2024-03-13 | 4.61 | 4.59 | -0.02 | -0.43% | 4.50 | 4.65 | 206447 | 9433.94 | 5.97% |
| 2024-03-12 | 4.70 | 4.61 | -0.05 | -1.07% | 4.56 | 4.76 | 271990 | 12614.94 | 7.86% |
| 2024-03-11 | 4.50 | 4.66 | 0.14 | 3.10% | 4.37 | 4.75 | 340633 | 15526.49 | 9.84% |
| 2024-03-08 | 4.53 | 4.52 | -0.03 | -0.66% | 4.35 | 4.56 | 306697 | 13635.55 | 8.86% |
| 2024-03-07 | 4.74 | 4.55 | -0.24 | -5.01% | 4.50 | 4.88 | 388813 | 18149.14 | 11.24% |
| 2024-03-06 | 4.83 | 4.79 | -0.30 | -5.89% | 4.70 | 5.03 | 530271 | 25594.19 | 15.33% |
| 2024-03-05 | 4.47 | 5.09 | 0.46 | 9.94% | 4.47 | 5.09 | 695722 | 32981.98 | 20.11% |
| 2024-03-04 | 4.63 | 4.63 | -0.51 | -9.92% | 4.63 | 4.63 | 102499 | 4745.70 | 2.96% |
| 2024-03-01 | 5.14 | 5.14 | -0.57 | -9.98% | 5.14 | 5.14 | 105844 | 5440.38 | 3.06% |
| 2024-02-29 | 5.60 | 5.71 | 0.24 | 4.39% | 5.23 | 6.02 | 978566 | 57650.62 | 28.28% |
| 2024-02-28 | 5.20 | 5.47 | 0.50 | 10.06% | 5.10 | 5.47 | 357596 | 19406.21 | 10.33% |
| 2024-02-27 | 4.57 | 4.97 | 0.45 | 9.96% | 4.53 | 4.97 | 330469 | 15889.87 | 9.55% |
| 2024-02-26 | 4.25 | 4.52 | 0.41 | 9.98% | 4.18 | 4.52 | 209773 | 9112.78 | 6.06% |
| 2024-02-23 | 4.05 | 4.11 | 0.06 | 1.48% | 3.96 | 4.14 | 167031 | 6752.51 | 4.83% |
| 2024-02-22 | 4.00 | 4.05 | 0.13 | 3.32% | 3.80 | 4.18 | 243815 | 9663.27 | 7.05% |
| 2024-02-21 | 3.52 | 3.92 | 0.36 | 10.11% | 3.52 | 3.92 | 110212 | 4145.99 | 3.19% |
| 2024-02-20 | 3.43 | 3.56 | 0.11 | 3.19% | 3.37 | 3.66 | 96083 | 3390.15 | 2.78% |
| 2024-02-19 | 3.24 | 3.45 | 0.21 | 6.48% | 3.24 | 3.45 | 136627 | 4597.04 | 3.95% |
| 2024-02-08 | 2.93 | 3.24 | 0.12 | 3.85% | 2.81 | 3.35 | 235189 | 7070.91 | 6.80% |
| 2024-02-07 | 3.50 | 3.12 | -0.35 | -10.09% | 3.12 | 3.58 | 176487 | 5640.02 | 5.10% |
| 2024-02-06 | 3.51 | 3.47 | -0.32 | -8.44% | 3.41 | 3.63 | 179331 | 6203.22 | 5.18% |
| 2024-02-05 | 4.14 | 3.79 | -0.42 | -9.98% | 3.79 | 4.14 | 108695 | 4149.19 | 3.14% |
| 2024-02-02 | 4.47 | 4.21 | -0.27 | -6.03% | 4.03 | 4.66 | 107620 | 4643.81 | 3.11% |
| 2024-02-01 | 4.65 | 4.48 | -0.20 | -4.27% | 4.33 | 4.65 | 102524 | 4569.23 | 2.96% |
| 2024-01-31 | 5.11 | 4.68 | -0.35 | -6.96% | 4.62 | 5.11 | 110209 | 5257.31 | 3.19% |
| 2024-01-30 | 5.24 | 5.03 | -0.25 | -4.73% | 5.02 | 5.25 | 70412 | 3599.17 | 2.03% |