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 | 4.25 | 4.24 | -0.03 | -0.70% | 4.23 | 4.30 | 68197 | 2900.88 | 0.89% |
| 2024-05-07 | 4.24 | 4.27 | 0.07 | 1.67% | 4.20 | 4.32 | 104574 | 4439.78 | 1.36% |
| 2024-05-06 | 4.14 | 4.20 | 0.06 | 1.45% | 4.13 | 4.22 | 78604 | 3289.41 | 1.02% |
| 2024-04-30 | 4.24 | 4.14 | -0.11 | -2.59% | 4.14 | 4.25 | 109136 | 4569.36 | 1.42% |
| 2024-04-29 | 4.23 | 4.25 | 0.01 | 0.24% | 4.18 | 4.26 | 115492 | 4882.28 | 1.50% |
| 2024-04-26 | 4.21 | 4.24 | -0.05 | -1.17% | 4.15 | 4.29 | 178254 | 7491.22 | 2.32% |
| 2024-04-25 | 4.23 | 4.29 | -0.18 | -4.03% | 4.02 | 4.39 | 255632 | 10830.51 | 3.32% |
| 2024-04-24 | 4.52 | 4.47 | -0.06 | -1.32% | 4.41 | 4.54 | 150020 | 6683.19 | 1.95% |
| 2024-04-23 | 4.78 | 4.53 | -0.17 | -3.62% | 4.46 | 4.79 | 287305 | 13103.19 | 3.74% |
| 2024-04-22 | 4.29 | 4.70 | 0.43 | 10.07% | 4.27 | 4.70 | 134211 | 6223.97 | 1.74% |
| 2024-04-19 | 4.24 | 4.27 | 0.04 | 0.95% | 4.22 | 4.36 | 40089 | 1721.30 | 0.52% |
| 2024-04-18 | 4.26 | 4.23 | -0.03 | -0.70% | 4.22 | 4.29 | 39512 | 1681.42 | 0.51% |
| 2024-04-17 | 4.07 | 4.26 | 0.19 | 4.67% | 4.07 | 4.28 | 61092 | 2564.36 | 0.79% |
| 2024-04-16 | 4.27 | 4.07 | -0.20 | -4.68% | 4.05 | 4.27 | 96995 | 4003.91 | 1.26% |
| 2024-04-15 | 4.38 | 4.27 | -0.11 | -2.51% | 4.18 | 4.38 | 72593 | 3109.60 | 0.94% |
| 2024-04-12 | 4.38 | 4.38 | 0.01 | 0.23% | 4.34 | 4.41 | 50704 | 2217.80 | 0.66% |
| 2024-04-11 | 4.28 | 4.37 | 0.07 | 1.63% | 4.26 | 4.43 | 62207 | 2719.06 | 0.81% |
| 2024-04-10 | 4.35 | 4.30 | -0.05 | -1.15% | 4.25 | 4.37 | 52353 | 2256.21 | 0.68% |
| 2024-04-09 | 4.33 | 4.35 | 0.02 | 0.46% | 4.29 | 4.42 | 56557 | 2461.49 | 0.74% |
| 2024-04-08 | 4.41 | 4.33 | -0.05 | -1.14% | 4.30 | 4.41 | 68146 | 2963.74 | 0.89% |
| 2024-04-03 | 4.28 | 4.38 | 0.09 | 2.10% | 4.26 | 4.40 | 65561 | 2837.69 | 0.85% |
| 2024-04-02 | 4.23 | 4.29 | 0.07 | 1.66% | 4.22 | 4.31 | 52107 | 2223.22 | 0.68% |
| 2024-04-01 | 4.19 | 4.22 | 0.03 | 0.72% | 4.17 | 4.23 | 40077 | 1682.95 | 0.52% |
| 2024-03-29 | 4.11 | 4.19 | 0.05 | 1.21% | 4.11 | 4.24 | 32883 | 1376.63 | 0.43% |
| 2024-03-28 | 4.10 | 4.14 | 0.04 | 0.98% | 4.10 | 4.18 | 31023 | 1283.99 | 0.40% |
| 2024-03-27 | 4.15 | 4.10 | -0.05 | -1.20% | 4.08 | 4.21 | 35360 | 1471.68 | 0.46% |
| 2024-03-26 | 4.16 | 4.15 | -0.03 | -0.72% | 4.11 | 4.20 | 32933 | 1368.01 | 0.43% |
| 2024-03-25 | 4.26 | 4.18 | -0.08 | -1.88% | 4.17 | 4.28 | 33293 | 1410.50 | 0.43% |
| 2024-03-22 | 4.31 | 4.26 | -0.05 | -1.16% | 4.24 | 4.33 | 28464 | 1217.40 | 0.37% |
| 2024-03-21 | 4.28 | 4.31 | 0.01 | 0.23% | 4.26 | 4.32 | 28847 | 1239.54 | 0.38% |
| 2024-03-20 | 4.27 | 4.30 | -0.01 | -0.23% | 4.22 | 4.32 | 67747 | 2892.13 | 0.88% |
| 2024-03-19 | 4.19 | 4.31 | 0.13 | 3.11% | 4.18 | 4.45 | 98481 | 4259.04 | 1.28% |
| 2024-03-18 | 4.17 | 4.18 | 0.03 | 0.72% | 4.16 | 4.20 | 42427 | 1772.66 | 0.55% |
| 2024-03-15 | 4.11 | 4.15 | 0.04 | 0.97% | 4.08 | 4.15 | 33211 | 1366.02 | 0.43% |
| 2024-03-14 | 4.08 | 4.11 | 0.02 | 0.49% | 4.06 | 4.13 | 37919 | 1553.41 | 0.49% |
| 2024-03-13 | 4.11 | 4.09 | -0.04 | -0.97% | 4.06 | 4.13 | 36337 | 1486.16 | 0.47% |
| 2024-03-12 | 4.11 | 4.13 | 0.00 | 0.00% | 4.07 | 4.14 | 42142 | 1729.87 | 0.55% |
| 2024-03-11 | 4.08 | 4.13 | 0.04 | 0.98% | 4.05 | 4.13 | 33825 | 1381.71 | 0.44% |
| 2024-03-08 | 4.07 | 4.09 | 0.02 | 0.49% | 4.02 | 4.09 | 34066 | 1382.86 | 0.44% |
| 2024-03-07 | 4.02 | 4.07 | 0.06 | 1.50% | 4.01 | 4.12 | 60117 | 2448.49 | 0.78% |
| 2024-03-06 | 3.97 | 4.01 | 0.02 | 0.50% | 3.96 | 4.04 | 33602 | 1345.53 | 0.44% |
| 2024-03-05 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.04 | 29795 | 1193.40 | 0.39% |
| 2024-03-04 | 4.05 | 4.02 | -0.02 | -0.50% | 4.00 | 4.05 | 32112 | 1291.35 | 0.42% |
| 2024-03-01 | 4.03 | 4.04 | 0.01 | 0.25% | 3.99 | 4.07 | 49972 | 2015.17 | 0.65% |
| 2024-02-29 | 3.97 | 4.03 | 0.02 | 0.50% | 3.93 | 4.04 | 81483 | 3262.65 | 1.06% |
| 2024-02-28 | 4.14 | 4.01 | -0.13 | -3.14% | 3.98 | 4.20 | 98602 | 4048.91 | 1.28% |
| 2024-02-27 | 4.09 | 4.14 | 0.03 | 0.73% | 4.05 | 4.14 | 45968 | 1891.51 | 0.60% |
| 2024-02-26 | 4.11 | 4.11 | -0.02 | -0.48% | 4.08 | 4.15 | 55494 | 2284.08 | 0.72% |
| 2024-02-23 | 4.10 | 4.13 | 0.03 | 0.73% | 4.08 | 4.14 | 35972 | 1478.02 | 0.47% |
| 2024-02-22 | 4.06 | 4.10 | 0.04 | 0.99% | 4.04 | 4.10 | 51609 | 2100.68 | 0.67% |
| 2024-02-21 | 3.96 | 4.06 | 0.07 | 1.75% | 3.95 | 4.12 | 69184 | 2808.73 | 0.90% |
| 2024-02-20 | 3.98 | 3.99 | 0.00 | 0.00% | 3.93 | 4.00 | 41512 | 1644.88 | 0.54% |
| 2024-02-19 | 3.87 | 3.99 | 0.16 | 4.18% | 3.87 | 4.06 | 125988 | 5011.46 | 1.64% |
| 2024-02-08 | 3.56 | 3.83 | 0.26 | 7.28% | 3.54 | 3.88 | 125993 | 4654.40 | 1.64% |
| 2024-02-07 | 3.67 | 3.57 | -0.10 | -2.72% | 3.52 | 3.70 | 110941 | 3962.37 | 1.44% |
| 2024-02-06 | 3.61 | 3.67 | 0.01 | 0.27% | 3.51 | 3.83 | 128261 | 4675.15 | 1.67% |
| 2024-02-05 | 3.95 | 3.66 | -0.34 | -8.50% | 3.60 | 3.95 | 190697 | 6980.63 | 2.48% |
| 2024-02-02 | 4.10 | 4.00 | -0.10 | -2.44% | 3.84 | 4.13 | 129225 | 5164.93 | 1.68% |
| 2024-02-01 | 4.20 | 4.10 | -0.07 | -1.68% | 4.08 | 4.23 | 117661 | 4866.80 | 1.53% |
| 2024-01-31 | 4.36 | 4.17 | -0.21 | -4.79% | 4.17 | 4.38 | 101680 | 4295.32 | 1.32% |
| 2024-01-30 | 4.49 | 4.38 | -0.13 | -2.88% | 4.37 | 4.55 | 64775 | 2893.08 | 0.84% |
| 2024-01-29 | 4.51 | 4.51 | -0.02 | -0.44% | 4.51 | 4.62 | 84197 | 3832.04 | 1.09% |