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 | 4.33 | 4.29 | -0.06 | -1.38% | 4.27 | 4.38 | 267880 | 11590.97 | 2.68% |
| 2024-05-07 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.40 | 257643 | 11190.93 | 2.58% |
| 2024-05-06 | 4.24 | 4.35 | 0.16 | 3.82% | 4.24 | 4.38 | 371282 | 16053.75 | 3.72% |
| 2024-04-30 | 4.24 | 4.19 | -0.05 | -1.18% | 4.16 | 4.27 | 312113 | 13126.66 | 3.13% |
| 2024-04-29 | 4.19 | 4.24 | 0.05 | 1.19% | 4.14 | 4.25 | 379707 | 15962.34 | 3.80% |
| 2024-04-26 | 4.05 | 4.19 | 0.16 | 3.97% | 4.04 | 4.21 | 413052 | 17132.00 | 4.14% |
| 2024-04-25 | 4.01 | 4.03 | 0.00 | 0.00% | 3.97 | 4.09 | 247143 | 9967.96 | 2.48% |
| 2024-04-24 | 3.91 | 4.03 | 0.10 | 2.54% | 3.91 | 4.04 | 275288 | 10973.35 | 2.76% |
| 2024-04-23 | 3.96 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 213509 | 8409.09 | 2.14% |
| 2024-04-22 | 4.00 | 3.94 | -0.06 | -1.50% | 3.93 | 4.07 | 262897 | 10461.06 | 2.63% |
| 2024-04-19 | 4.06 | 4.00 | -0.08 | -1.96% | 3.97 | 4.15 | 374582 | 15137.16 | 3.75% |
| 2024-04-18 | 4.19 | 4.08 | -0.06 | -1.45% | 4.07 | 4.23 | 526874 | 21746.26 | 5.28% |
| 2024-04-17 | 3.82 | 4.14 | 0.38 | 10.11% | 3.82 | 4.14 | 695393 | 28226.60 | 6.97% |
| 2024-04-16 | 4.02 | 3.76 | -0.32 | -7.84% | 3.75 | 4.20 | 548346 | 21404.42 | 5.49% |
| 2024-04-15 | 4.26 | 4.08 | -0.22 | -5.12% | 3.92 | 4.31 | 569491 | 23417.88 | 5.70% |
| 2024-04-12 | 4.50 | 4.30 | -0.20 | -4.44% | 4.28 | 4.58 | 624966 | 27434.63 | 6.26% |
| 2024-04-11 | 4.51 | 4.50 | -0.07 | -1.53% | 4.36 | 4.65 | 680823 | 30780.29 | 6.82% |
| 2024-04-10 | 4.76 | 4.57 | -0.26 | -5.38% | 4.56 | 4.78 | 647254 | 30071.20 | 6.48% |
| 2024-04-09 | 4.80 | 4.83 | -0.05 | -1.02% | 4.56 | 4.83 | 810100 | 38180.96 | 8.11% |
| 2024-04-08 | 4.75 | 4.88 | 0.11 | 2.31% | 4.70 | 4.94 | 1309442 | 63540.45 | 13.12% |
| 2024-04-03 | 4.75 | 4.77 | -0.07 | -1.45% | 4.64 | 4.94 | 1126207 | 53901.55 | 11.28% |
| 2024-04-02 | 4.66 | 4.84 | 0.16 | 3.42% | 4.61 | 5.01 | 1480462 | 71600.83 | 14.83% |
| 2024-04-01 | 4.64 | 4.68 | -0.03 | -0.64% | 4.60 | 4.76 | 1267477 | 59104.88 | 12.70% |
| 2024-03-29 | 5.11 | 4.71 | 0.04 | 0.86% | 4.69 | 5.11 | 1824383 | 87976.38 | 18.27% |
| 2024-03-28 | 4.50 | 4.67 | 0.10 | 2.19% | 4.40 | 4.74 | 1540064 | 71132.87 | 15.43% |
| 2024-03-27 | 4.92 | 4.57 | -0.41 | -8.23% | 4.50 | 4.92 | 1712888 | 79579.19 | 17.16% |
| 2024-03-26 | 4.60 | 4.98 | 0.45 | 9.93% | 4.50 | 4.98 | 1839495 | 88274.15 | 18.42% |
| 2024-03-25 | 4.10 | 4.53 | 0.41 | 9.95% | 4.09 | 4.53 | 952933 | 42000.14 | 9.54% |
| 2024-03-22 | 4.22 | 4.12 | -0.14 | -3.29% | 4.09 | 4.26 | 289958 | 12026.67 | 2.90% |
| 2024-03-21 | 4.30 | 4.26 | -0.03 | -0.70% | 4.20 | 4.32 | 231662 | 9857.62 | 2.32% |
| 2024-03-20 | 4.23 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 256395 | 10958.81 | 2.57% |
| 2024-03-19 | 4.33 | 4.26 | -0.08 | -1.84% | 4.24 | 4.34 | 296727 | 12676.07 | 2.97% |
| 2024-03-18 | 4.26 | 4.34 | 0.09 | 2.12% | 4.22 | 4.35 | 363245 | 15553.67 | 3.64% |
| 2024-03-15 | 4.19 | 4.25 | 0.06 | 1.43% | 4.10 | 4.26 | 306461 | 12826.02 | 3.07% |
| 2024-03-14 | 4.25 | 4.19 | -0.08 | -1.87% | 4.13 | 4.32 | 362780 | 15371.12 | 3.63% |
| 2024-03-13 | 4.21 | 4.27 | 0.08 | 1.91% | 4.16 | 4.31 | 429270 | 18273.26 | 4.30% |
| 2024-03-12 | 4.17 | 4.19 | 0.04 | 0.96% | 4.13 | 4.24 | 316029 | 13197.44 | 3.17% |
| 2024-03-11 | 4.12 | 4.15 | 0.05 | 1.22% | 4.05 | 4.17 | 294225 | 12061.37 | 2.95% |
| 2024-03-08 | 4.15 | 4.10 | -0.09 | -2.15% | 4.04 | 4.18 | 382946 | 15663.99 | 3.84% |
| 2024-03-07 | 4.19 | 4.19 | -0.02 | -0.48% | 4.17 | 4.40 | 510131 | 21805.21 | 5.11% |
| 2024-03-06 | 4.28 | 4.21 | -0.08 | -1.86% | 4.15 | 4.30 | 436590 | 18403.92 | 4.37% |
| 2024-03-05 | 4.39 | 4.29 | -0.25 | -5.51% | 4.26 | 4.46 | 837577 | 36325.32 | 8.39% |
| 2024-03-04 | 4.18 | 4.54 | 0.41 | 9.93% | 4.09 | 4.54 | 597485 | 26131.84 | 5.98% |
| 2024-03-01 | 4.12 | 4.13 | 0.05 | 1.23% | 4.03 | 4.16 | 240819 | 9847.80 | 2.41% |
| 2024-02-29 | 3.91 | 4.08 | 0.06 | 1.49% | 3.91 | 4.09 | 246213 | 9951.97 | 2.47% |
| 2024-02-28 | 4.23 | 4.02 | -0.18 | -4.29% | 4.01 | 4.31 | 321589 | 13452.88 | 3.22% |
| 2024-02-27 | 4.13 | 4.20 | 0.01 | 0.24% | 4.07 | 4.23 | 353063 | 14719.58 | 3.54% |
| 2024-02-26 | 4.33 | 4.19 | -0.21 | -4.77% | 4.11 | 4.34 | 678161 | 28357.27 | 6.79% |
| 2024-02-23 | 4.40 | 4.40 | -0.02 | -0.45% | 4.33 | 4.45 | 80712 | 3541.00 | 1.72% |
| 2024-02-22 | 4.35 | 4.42 | 0.01 | 0.23% | 4.34 | 4.44 | 70500 | 3092.73 | 1.51% |
| 2024-02-21 | 4.34 | 4.41 | 0.08 | 1.85% | 4.26 | 4.57 | 101886 | 4525.28 | 2.18% |
| 2024-02-20 | 4.20 | 4.33 | 0.07 | 1.64% | 4.19 | 4.35 | 90631 | 3891.41 | 1.94% |
| 2024-02-19 | 4.24 | 4.26 | 0.02 | 0.47% | 4.19 | 4.30 | 144628 | 6133.90 | 3.09% |
| 2024-02-08 | 4.42 | 4.24 | 0.06 | 1.44% | 4.14 | 4.44 | 239089 | 10266.56 | 5.11% |
| 2024-02-07 | 3.89 | 4.18 | 0.38 | 10.00% | 3.78 | 4.18 | 138363 | 5603.35 | 2.96% |
| 2024-02-06 | 3.34 | 3.80 | 0.23 | 6.44% | 3.34 | 3.88 | 138993 | 5068.28 | 2.97% |
| 2024-02-05 | 3.97 | 3.57 | -0.40 | -10.08% | 3.57 | 3.97 | 136691 | 4985.62 | 2.92% |
| 2024-02-02 | 4.18 | 3.97 | -0.21 | -5.02% | 3.85 | 4.23 | 83371 | 3362.77 | 1.78% |
| 2024-02-01 | 4.21 | 4.18 | -0.05 | -1.18% | 4.08 | 4.29 | 56849 | 2378.86 | 1.21% |
| 2024-01-31 | 4.42 | 4.23 | -0.19 | -4.30% | 4.20 | 4.42 | 57319 | 2466.56 | 1.22% |
| 2024-01-30 | 4.49 | 4.42 | -0.12 | -2.64% | 4.41 | 4.55 | 58535 | 2630.36 | 1.25% |
| 2024-01-29 | 4.61 | 4.54 | -0.07 | -1.52% | 4.54 | 4.65 | 65104 | 2981.71 | 1.39% |