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 | 4.24 | 4.19 | -0.04 | -0.95% | 4.18 | 4.24 | 146410 | 6151.45 | 0.65% |
| 2024-05-07 | 4.26 | 4.23 | -0.02 | -0.47% | 4.20 | 4.26 | 128678 | 5436.91 | 0.57% |
| 2024-05-06 | 4.18 | 4.25 | 0.09 | 2.16% | 4.18 | 4.28 | 209853 | 8915.31 | 0.94% |
| 2024-04-30 | 4.20 | 4.16 | -0.05 | -1.19% | 4.16 | 4.23 | 177825 | 7450.20 | 0.79% |
| 2024-04-29 | 4.15 | 4.21 | 0.06 | 1.45% | 4.10 | 4.22 | 207522 | 8667.48 | 0.92% |
| 2024-04-26 | 4.10 | 4.15 | 0.04 | 0.97% | 4.08 | 4.15 | 148440 | 6108.87 | 0.66% |
| 2024-04-25 | 4.10 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 119315 | 4906.24 | 0.53% |
| 2024-04-24 | 4.13 | 4.11 | -0.03 | -0.72% | 4.08 | 4.14 | 158594 | 6503.66 | 0.71% |
| 2024-04-23 | 4.22 | 4.14 | -0.08 | -1.90% | 4.11 | 4.22 | 243957 | 10118.35 | 1.09% |
| 2024-04-22 | 4.30 | 4.22 | -0.09 | -2.09% | 4.20 | 4.32 | 160074 | 6801.93 | 0.71% |
| 2024-04-19 | 4.23 | 4.31 | 0.08 | 1.89% | 4.21 | 4.33 | 268738 | 11546.14 | 1.20% |
| 2024-04-18 | 4.20 | 4.23 | 0.03 | 0.71% | 4.19 | 4.25 | 178531 | 7547.27 | 0.80% |
| 2024-04-17 | 4.14 | 4.20 | 0.07 | 1.69% | 4.14 | 4.20 | 191329 | 7991.78 | 0.85% |
| 2024-04-16 | 4.19 | 4.13 | -0.06 | -1.43% | 4.12 | 4.22 | 222123 | 9236.10 | 0.99% |
| 2024-04-15 | 4.24 | 4.19 | -0.05 | -1.18% | 4.11 | 4.28 | 247855 | 10410.43 | 1.10% |
| 2024-04-12 | 4.26 | 4.24 | -0.01 | -0.24% | 4.21 | 4.27 | 122216 | 5186.25 | 0.54% |
| 2024-04-11 | 4.17 | 4.25 | 0.05 | 1.19% | 4.16 | 4.29 | 175206 | 7425.53 | 0.78% |
| 2024-04-10 | 4.24 | 4.20 | -0.04 | -0.94% | 4.18 | 4.27 | 173819 | 7336.87 | 0.77% |
| 2024-04-09 | 4.25 | 4.24 | -0.03 | -0.70% | 4.23 | 4.29 | 189992 | 8080.46 | 0.85% |
| 2024-04-08 | 4.28 | 4.27 | -0.05 | -1.16% | 4.27 | 4.35 | 260683 | 11237.40 | 1.16% |
| 2024-04-03 | 4.32 | 4.32 | 0.03 | 0.70% | 4.27 | 4.33 | 290421 | 12516.41 | 1.29% |
| 2024-04-02 | 4.24 | 4.29 | 0.04 | 0.94% | 4.23 | 4.32 | 211712 | 9077.04 | 0.94% |
| 2024-04-01 | 4.21 | 4.25 | 0.05 | 1.19% | 4.20 | 4.25 | 177315 | 7505.79 | 0.79% |
| 2024-03-29 | 4.18 | 4.20 | 0.01 | 0.24% | 4.17 | 4.20 | 117338 | 4906.34 | 0.52% |
| 2024-03-28 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.22 | 133050 | 5578.93 | 0.59% |
| 2024-03-27 | 4.25 | 4.18 | -0.07 | -1.65% | 4.18 | 4.27 | 169719 | 7162.15 | 0.76% |
| 2024-03-26 | 4.25 | 4.25 | -0.01 | -0.23% | 4.21 | 4.28 | 121858 | 5161.64 | 0.54% |
| 2024-03-25 | 4.26 | 4.26 | -0.03 | -0.70% | 4.26 | 4.32 | 126765 | 5431.68 | 0.57% |
| 2024-03-22 | 4.35 | 4.29 | -0.06 | -1.38% | 4.27 | 4.35 | 161647 | 6953.73 | 0.72% |
| 2024-03-21 | 4.35 | 4.35 | 0.00 | 0.00% | 4.33 | 4.37 | 146735 | 6377.23 | 0.65% |
| 2024-03-20 | 4.37 | 4.35 | -0.03 | -0.68% | 4.33 | 4.38 | 221995 | 9664.83 | 0.99% |
| 2024-03-19 | 4.43 | 4.38 | -0.08 | -1.79% | 4.38 | 4.46 | 379197 | 16713.88 | 1.69% |
| 2024-03-18 | 4.44 | 4.46 | -0.18 | -3.88% | 4.35 | 4.47 | 689156 | 30241.15 | 3.07% |
| 2024-03-15 | 4.57 | 4.64 | 0.06 | 1.31% | 4.53 | 4.64 | 159589 | 7328.06 | 0.71% |
| 2024-03-14 | 4.60 | 4.58 | 0.00 | 0.00% | 4.55 | 4.63 | 103876 | 4759.97 | 0.46% |
| 2024-03-13 | 4.56 | 4.58 | 0.01 | 0.22% | 4.56 | 4.63 | 129712 | 5950.93 | 0.58% |
| 2024-03-12 | 4.63 | 4.57 | -0.06 | -1.30% | 4.54 | 4.63 | 150945 | 6896.94 | 0.67% |
| 2024-03-11 | 4.69 | 4.63 | -0.09 | -1.91% | 4.59 | 4.72 | 198846 | 9208.81 | 0.89% |
| 2024-03-08 | 4.62 | 4.72 | 0.10 | 2.16% | 4.59 | 4.74 | 338412 | 15820.54 | 1.51% |
| 2024-03-07 | 4.45 | 4.62 | 0.16 | 3.59% | 4.45 | 4.65 | 410830 | 18886.30 | 1.83% |
| 2024-03-06 | 4.37 | 4.46 | 0.09 | 2.06% | 4.35 | 4.48 | 186508 | 8281.09 | 0.83% |
| 2024-03-05 | 4.39 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 141989 | 6210.67 | 0.63% |
| 2024-03-04 | 4.45 | 4.40 | -0.05 | -1.12% | 4.39 | 4.46 | 132561 | 5843.91 | 0.59% |
| 2024-03-01 | 4.45 | 4.45 | -0.01 | -0.22% | 4.43 | 4.48 | 112323 | 4997.30 | 0.50% |
| 2024-02-29 | 4.41 | 4.46 | 0.03 | 0.68% | 4.40 | 4.48 | 140229 | 6229.10 | 0.63% |
| 2024-02-28 | 4.45 | 4.43 | -0.02 | -0.45% | 4.43 | 4.55 | 216731 | 9713.28 | 0.97% |
| 2024-02-27 | 4.42 | 4.45 | 0.03 | 0.68% | 4.40 | 4.46 | 121241 | 5370.30 | 0.54% |
| 2024-02-26 | 4.48 | 4.42 | -0.05 | -1.12% | 4.41 | 4.48 | 169754 | 7534.44 | 0.76% |
| 2024-02-23 | 4.49 | 4.47 | -0.02 | -0.45% | 4.43 | 4.51 | 158891 | 7079.29 | 0.71% |
| 2024-02-22 | 4.48 | 4.49 | 0.02 | 0.45% | 4.45 | 4.50 | 98635 | 4414.32 | 0.44% |
| 2024-02-21 | 4.48 | 4.47 | -0.01 | -0.22% | 4.44 | 4.56 | 169782 | 7654.68 | 0.76% |
| 2024-02-20 | 4.52 | 4.48 | -0.05 | -1.10% | 4.45 | 4.53 | 144619 | 6489.02 | 0.64% |
| 2024-02-19 | 4.51 | 4.53 | 0.01 | 0.22% | 4.49 | 4.57 | 198729 | 9001.41 | 0.89% |
| 2024-02-08 | 4.47 | 4.52 | 0.08 | 1.80% | 4.43 | 4.58 | 288803 | 13080.23 | 1.29% |
| 2024-02-07 | 4.27 | 4.44 | 0.19 | 4.47% | 4.25 | 4.46 | 334203 | 14724.00 | 1.49% |
| 2024-02-06 | 4.01 | 4.25 | 0.21 | 5.20% | 3.98 | 4.28 | 261851 | 10918.05 | 1.17% |
| 2024-02-05 | 4.11 | 4.04 | -0.08 | -1.94% | 3.96 | 4.14 | 308652 | 12429.09 | 1.38% |
| 2024-02-02 | 4.21 | 4.12 | -0.09 | -2.14% | 4.03 | 4.27 | 184716 | 7664.98 | 0.82% |
| 2024-02-01 | 4.22 | 4.21 | -0.03 | -0.71% | 4.15 | 4.29 | 135030 | 5694.32 | 0.60% |
| 2024-01-31 | 4.32 | 4.24 | -0.08 | -1.85% | 4.22 | 4.38 | 152084 | 6513.75 | 0.68% |
| 2024-01-30 | 4.40 | 4.32 | -0.09 | -2.04% | 4.31 | 4.43 | 110957 | 4868.51 | 0.49% |