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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.17 | 4.26 | 0.09 | 2.16% | 4.15 | 4.29 | 94512 | 4025.11 | 1.71% |
| 2024-05-08 | 4.22 | 4.17 | -0.07 | -1.65% | 4.16 | 4.25 | 74546 | 3129.89 | 1.35% |
| 2024-05-07 | 4.24 | 4.24 | 0.00 | 0.00% | 4.18 | 4.24 | 71934 | 3030.68 | 1.30% |
| 2024-05-06 | 4.24 | 4.24 | -0.01 | -0.24% | 4.19 | 4.32 | 98506 | 4183.80 | 1.78% |
| 2024-04-30 | 4.21 | 4.25 | 0.02 | 0.47% | 4.13 | 4.29 | 94395 | 3967.69 | 1.71% |
| 2024-04-29 | 4.11 | 4.23 | 0.11 | 2.67% | 4.09 | 4.25 | 135193 | 5674.61 | 2.44% |
| 2024-04-26 | 4.03 | 4.12 | -0.04 | -0.96% | 4.03 | 4.17 | 127641 | 5225.71 | 2.31% |
| 2024-04-25 | 4.02 | 4.16 | 0.17 | 4.26% | 3.96 | 4.27 | 165083 | 6825.49 | 2.98% |
| 2024-04-24 | 3.93 | 3.99 | 0.05 | 1.27% | 3.93 | 4.01 | 53010 | 2111.59 | 0.96% |
| 2024-04-23 | 3.90 | 3.94 | 0.06 | 1.55% | 3.88 | 3.98 | 65453 | 2575.92 | 1.18% |
| 2024-04-22 | 3.92 | 3.88 | -0.04 | -1.02% | 3.75 | 3.95 | 71336 | 2749.86 | 1.29% |
| 2024-04-19 | 3.98 | 3.92 | -0.07 | -1.75% | 3.91 | 4.01 | 78020 | 3084.67 | 1.41% |
| 2024-04-18 | 4.08 | 3.99 | -0.06 | -1.48% | 3.94 | 4.09 | 89859 | 3600.78 | 1.62% |
| 2024-04-17 | 3.80 | 4.05 | 0.29 | 7.71% | 3.80 | 4.06 | 118412 | 4722.22 | 2.14% |
| 2024-04-16 | 4.05 | 3.76 | -0.36 | -8.74% | 3.71 | 4.06 | 172329 | 6572.13 | 3.11% |
| 2024-04-15 | 4.35 | 4.12 | -0.20 | -4.63% | 4.03 | 4.41 | 126086 | 5254.11 | 2.28% |
| 2024-04-12 | 4.41 | 4.32 | -0.09 | -2.04% | 4.31 | 4.44 | 84277 | 3682.55 | 1.52% |
| 2024-04-11 | 4.49 | 4.41 | -0.08 | -1.78% | 4.40 | 4.55 | 75982 | 3404.04 | 1.37% |
| 2024-04-10 | 4.63 | 4.49 | -0.15 | -3.23% | 4.44 | 4.64 | 97833 | 4403.83 | 1.77% |
| 2024-04-09 | 4.55 | 4.64 | 0.09 | 1.98% | 4.54 | 4.69 | 75997 | 3511.63 | 1.37% |
| 2024-04-08 | 4.64 | 4.55 | -0.09 | -1.94% | 4.53 | 4.64 | 91814 | 4209.22 | 1.66% |
| 2024-04-03 | 4.74 | 4.64 | -0.11 | -2.32% | 4.60 | 4.74 | 106742 | 4964.29 | 1.93% |
| 2024-04-02 | 4.76 | 4.75 | -0.01 | -0.21% | 4.68 | 4.81 | 137984 | 6549.80 | 2.49% |
| 2024-04-01 | 4.66 | 4.76 | 0.10 | 2.15% | 4.66 | 4.76 | 122476 | 5774.18 | 2.21% |
| 2024-03-29 | 4.63 | 4.66 | 0.04 | 0.87% | 4.60 | 4.72 | 108610 | 5049.80 | 1.96% |
| 2024-03-28 | 4.51 | 4.62 | 0.14 | 3.13% | 4.49 | 4.68 | 148972 | 6886.66 | 2.69% |
| 2024-03-27 | 4.81 | 4.48 | -0.33 | -6.86% | 4.48 | 4.81 | 187571 | 8657.78 | 3.39% |
| 2024-03-26 | 4.88 | 4.81 | -0.15 | -3.02% | 4.68 | 4.95 | 261718 | 12569.11 | 4.73% |
| 2024-03-25 | 5.12 | 4.96 | -0.21 | -4.06% | 4.90 | 5.25 | 311993 | 15662.27 | 5.64% |
| 2024-03-22 | 4.93 | 5.17 | 0.22 | 4.44% | 4.90 | 5.18 | 474179 | 24043.35 | 8.57% |
| 2024-03-21 | 4.93 | 4.95 | -0.03 | -0.60% | 4.83 | 5.06 | 330314 | 16288.58 | 5.97% |
| 2024-03-20 | 4.73 | 4.98 | 0.18 | 3.75% | 4.70 | 5.03 | 373943 | 18194.12 | 6.76% |
| 2024-03-19 | 4.65 | 4.80 | 0.15 | 3.23% | 4.61 | 4.95 | 345705 | 16643.47 | 6.25% |
| 2024-03-18 | 4.60 | 4.65 | 0.07 | 1.53% | 4.58 | 4.65 | 152102 | 7015.57 | 2.75% |
| 2024-03-15 | 4.54 | 4.58 | 0.03 | 0.66% | 4.49 | 4.58 | 83733 | 3807.85 | 1.51% |
| 2024-03-14 | 4.59 | 4.55 | -0.05 | -1.09% | 4.48 | 4.62 | 121883 | 5554.69 | 2.20% |
| 2024-03-13 | 4.60 | 4.60 | -0.02 | -0.43% | 4.58 | 4.64 | 125986 | 5797.19 | 2.28% |
| 2024-03-12 | 4.64 | 4.62 | -0.02 | -0.43% | 4.58 | 4.69 | 159490 | 7364.21 | 2.88% |
| 2024-03-11 | 4.48 | 4.64 | 0.16 | 3.57% | 4.48 | 4.67 | 212223 | 9767.79 | 3.84% |
| 2024-03-08 | 4.48 | 4.48 | -0.02 | -0.44% | 4.40 | 4.53 | 157438 | 7013.14 | 2.85% |
| 2024-03-07 | 4.62 | 4.50 | -0.11 | -2.39% | 4.50 | 4.72 | 239702 | 10932.09 | 4.33% |
| 2024-03-06 | 4.52 | 4.61 | -0.04 | -0.86% | 4.52 | 4.81 | 338484 | 15828.60 | 6.12% |
| 2024-03-05 | 4.62 | 4.65 | -0.16 | -3.33% | 4.60 | 4.95 | 460440 | 21688.83 | 8.32% |
| 2024-03-04 | 5.00 | 4.81 | 0.15 | 3.22% | 4.80 | 5.13 | 854869 | 42572.11 | 15.45% |
| 2024-03-01 | 4.44 | 4.66 | 0.42 | 9.91% | 4.42 | 4.66 | 232730 | 10723.32 | 4.21% |
| 2024-02-29 | 4.00 | 4.24 | 0.19 | 4.69% | 3.95 | 4.24 | 169599 | 7031.47 | 3.07% |
| 2024-02-28 | 4.40 | 4.05 | -0.29 | -6.68% | 4.02 | 4.50 | 233404 | 10013.31 | 4.22% |
| 2024-02-27 | 4.20 | 4.34 | 0.10 | 2.36% | 4.14 | 4.35 | 120116 | 5140.54 | 2.17% |
| 2024-02-26 | 4.24 | 4.24 | 0.07 | 1.68% | 4.17 | 4.34 | 174575 | 7390.70 | 3.16% |
| 2024-02-23 | 4.06 | 4.17 | 0.17 | 4.25% | 3.98 | 4.17 | 181224 | 7378.10 | 3.28% |
| 2024-02-22 | 3.86 | 4.00 | 0.14 | 3.63% | 3.85 | 4.00 | 150395 | 5933.40 | 2.72% |
| 2024-02-21 | 3.76 | 3.86 | 0.07 | 1.85% | 3.71 | 4.00 | 164755 | 6411.04 | 2.98% |
| 2024-02-20 | 3.77 | 3.79 | 0.03 | 0.80% | 3.63 | 3.80 | 111344 | 4145.09 | 2.01% |
| 2024-02-19 | 3.63 | 3.76 | 0.18 | 5.03% | 3.63 | 3.85 | 205369 | 7677.60 | 3.71% |
| 2024-02-08 | 3.26 | 3.58 | 0.32 | 9.82% | 3.21 | 3.59 | 193715 | 6641.21 | 3.50% |
| 2024-02-07 | 3.49 | 3.26 | -0.21 | -6.05% | 3.21 | 3.55 | 191210 | 6365.84 | 3.46% |
| 2024-02-06 | 3.53 | 3.47 | -0.07 | -1.98% | 3.20 | 3.70 | 166875 | 5710.83 | 3.02% |
| 2024-02-05 | 3.86 | 3.54 | -0.39 | -9.92% | 3.54 | 3.90 | 155562 | 5594.76 | 2.81% |
| 2024-02-02 | 4.12 | 3.93 | -0.17 | -4.15% | 3.78 | 4.22 | 142254 | 5696.87 | 2.57% |
| 2024-02-01 | 4.18 | 4.10 | -0.08 | -1.91% | 4.03 | 4.20 | 112645 | 4637.42 | 2.04% |
| 2024-01-31 | 4.47 | 4.18 | -0.35 | -7.73% | 4.15 | 4.50 | 182052 | 7814.82 | 3.29% |