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 | 4.25 | 4.28 | 0.05 | 1.18% | 4.24 | 4.34 | 87904 | 3775.37 | 0.48% |
| 2024-05-08 | 4.33 | 4.23 | -0.10 | -2.31% | 4.23 | 4.37 | 125973 | 5396.78 | 0.68% |
| 2024-05-07 | 4.37 | 4.33 | -0.07 | -1.59% | 4.31 | 4.39 | 113577 | 4945.21 | 0.62% |
| 2024-05-06 | 4.37 | 4.40 | 0.12 | 2.80% | 4.33 | 4.41 | 151785 | 6646.90 | 0.82% |
| 2024-04-30 | 4.30 | 4.28 | -0.04 | -0.93% | 4.25 | 4.36 | 127264 | 5470.58 | 0.69% |
| 2024-04-29 | 4.17 | 4.32 | 0.14 | 3.35% | 4.16 | 4.32 | 166923 | 7130.46 | 0.91% |
| 2024-04-26 | 4.13 | 4.18 | 0.08 | 1.95% | 4.06 | 4.18 | 123590 | 5112.01 | 0.67% |
| 2024-04-25 | 4.07 | 4.10 | 0.01 | 0.24% | 4.01 | 4.21 | 133459 | 5502.09 | 0.72% |
| 2024-04-24 | 4.08 | 4.09 | 0.09 | 2.25% | 4.02 | 4.11 | 96755 | 3935.72 | 0.53% |
| 2024-04-23 | 4.02 | 4.00 | 0.03 | 0.76% | 3.93 | 4.04 | 146467 | 5824.95 | 0.80% |
| 2024-04-22 | 4.00 | 3.97 | -0.08 | -1.98% | 3.92 | 4.07 | 119588 | 4774.77 | 0.65% |
| 2024-04-19 | 4.13 | 4.05 | -0.08 | -1.94% | 4.04 | 4.24 | 170361 | 7016.73 | 0.93% |
| 2024-04-18 | 4.09 | 4.13 | 0.09 | 2.23% | 4.02 | 4.21 | 237065 | 9790.42 | 1.29% |
| 2024-04-17 | 3.74 | 4.04 | 0.35 | 9.49% | 3.74 | 4.05 | 224396 | 8821.44 | 1.22% |
| 2024-04-16 | 3.98 | 3.69 | -0.37 | -9.11% | 3.68 | 4.00 | 253269 | 9645.49 | 1.38% |
| 2024-04-15 | 4.17 | 4.06 | -0.15 | -3.56% | 3.97 | 4.22 | 225305 | 9180.35 | 1.22% |
| 2024-04-12 | 4.26 | 4.21 | -0.09 | -2.09% | 4.20 | 4.29 | 152645 | 6474.15 | 0.83% |
| 2024-04-11 | 4.14 | 4.30 | 0.16 | 3.86% | 4.10 | 4.39 | 248653 | 10652.91 | 1.35% |
| 2024-04-10 | 4.26 | 4.14 | -0.10 | -2.36% | 4.11 | 4.26 | 91018 | 3788.75 | 0.49% |
| 2024-04-09 | 4.19 | 4.24 | 0.07 | 1.68% | 4.17 | 4.27 | 97766 | 4123.60 | 0.53% |
| 2024-04-08 | 4.24 | 4.17 | -0.05 | -1.18% | 4.16 | 4.25 | 114884 | 4833.86 | 0.62% |
| 2024-04-03 | 4.30 | 4.22 | -0.05 | -1.17% | 4.20 | 4.30 | 83309 | 3524.40 | 0.45% |
| 2024-04-02 | 4.22 | 4.27 | 0.05 | 1.18% | 4.20 | 4.28 | 115634 | 4909.07 | 0.63% |
| 2024-04-01 | 4.12 | 4.22 | 0.08 | 1.93% | 4.12 | 4.24 | 96552 | 4054.89 | 0.52% |
| 2024-03-29 | 4.09 | 4.14 | 0.04 | 0.98% | 4.09 | 4.15 | 80891 | 3331.87 | 0.44% |
| 2024-03-28 | 4.03 | 4.10 | 0.06 | 1.49% | 4.03 | 4.15 | 101148 | 4141.91 | 0.55% |
| 2024-03-27 | 4.21 | 4.04 | -0.16 | -3.81% | 4.03 | 4.22 | 121365 | 5001.88 | 0.66% |
| 2024-03-26 | 4.18 | 4.20 | 0.02 | 0.48% | 4.11 | 4.22 | 116264 | 4849.61 | 0.63% |
| 2024-03-25 | 4.30 | 4.18 | -0.12 | -2.79% | 4.17 | 4.30 | 113917 | 4838.45 | 0.62% |
| 2024-03-22 | 4.34 | 4.30 | -0.04 | -0.92% | 4.25 | 4.36 | 130405 | 5613.29 | 0.71% |
| 2024-03-21 | 4.33 | 4.34 | 0.00 | 0.00% | 4.28 | 4.36 | 122013 | 5281.64 | 0.66% |
| 2024-03-20 | 4.30 | 4.34 | 0.03 | 0.70% | 4.29 | 4.34 | 107925 | 4659.21 | 0.59% |
| 2024-03-19 | 4.37 | 4.31 | -0.06 | -1.37% | 4.30 | 4.37 | 115017 | 4980.79 | 0.62% |
| 2024-03-18 | 4.40 | 4.37 | 0.03 | 0.69% | 4.32 | 4.40 | 134970 | 5879.71 | 0.73% |
| 2024-03-15 | 4.27 | 4.34 | 0.06 | 1.40% | 4.25 | 4.34 | 108678 | 4673.44 | 0.59% |
| 2024-03-14 | 4.33 | 4.28 | -0.05 | -1.15% | 4.23 | 4.36 | 129427 | 5554.65 | 0.70% |
| 2024-03-13 | 4.30 | 4.33 | 0.02 | 0.46% | 4.30 | 4.38 | 144012 | 6251.31 | 0.78% |
| 2024-03-12 | 4.32 | 4.31 | 0.00 | 0.00% | 4.28 | 4.36 | 173836 | 7496.16 | 0.94% |
| 2024-03-11 | 4.26 | 4.31 | 0.09 | 2.13% | 4.24 | 4.32 | 163763 | 7024.05 | 0.89% |
| 2024-03-08 | 4.20 | 4.22 | 0.06 | 1.44% | 4.15 | 4.26 | 112033 | 4708.76 | 0.61% |
| 2024-03-07 | 4.30 | 4.16 | -0.12 | -2.80% | 4.14 | 4.35 | 214819 | 9058.14 | 1.17% |
| 2024-03-06 | 4.15 | 4.28 | 0.10 | 2.39% | 4.13 | 4.37 | 244515 | 10428.19 | 1.33% |
| 2024-03-05 | 4.33 | 4.18 | -0.15 | -3.46% | 4.16 | 4.33 | 249496 | 10501.64 | 1.35% |
| 2024-03-04 | 4.29 | 4.33 | 0.06 | 1.41% | 4.25 | 4.56 | 383393 | 16794.99 | 2.08% |
| 2024-03-01 | 4.11 | 4.27 | 0.12 | 2.89% | 4.11 | 4.39 | 286182 | 12160.31 | 1.55% |
| 2024-02-29 | 4.01 | 4.15 | 0.11 | 2.72% | 4.00 | 4.15 | 127228 | 5201.61 | 0.69% |
| 2024-02-28 | 4.20 | 4.04 | -0.16 | -3.81% | 4.02 | 4.29 | 204698 | 8551.79 | 1.11% |
| 2024-02-27 | 4.15 | 4.20 | 0.07 | 1.69% | 4.12 | 4.20 | 99730 | 4151.92 | 0.54% |
| 2024-02-26 | 4.09 | 4.13 | 0.07 | 1.72% | 4.08 | 4.25 | 165836 | 6889.33 | 0.90% |
| 2024-02-23 | 4.05 | 4.06 | 0.01 | 0.25% | 3.98 | 4.09 | 123875 | 4988.08 | 0.67% |
| 2024-02-22 | 4.03 | 4.05 | 0.02 | 0.50% | 3.98 | 4.09 | 80953 | 3269.73 | 0.44% |
| 2024-02-21 | 3.97 | 4.03 | 0.06 | 1.51% | 3.90 | 4.12 | 141443 | 5727.96 | 0.77% |
| 2024-02-20 | 4.01 | 3.97 | -0.08 | -1.98% | 3.94 | 4.03 | 116376 | 4615.91 | 0.63% |
| 2024-02-19 | 4.00 | 4.05 | 0.14 | 3.58% | 3.96 | 4.12 | 195488 | 7894.85 | 1.06% |
| 2024-02-08 | 3.88 | 3.91 | 0.08 | 2.09% | 3.82 | 4.02 | 255917 | 10041.69 | 1.39% |
| 2024-02-07 | 3.67 | 3.83 | 0.27 | 7.58% | 3.57 | 3.89 | 278164 | 10520.58 | 1.51% |
| 2024-02-06 | 3.24 | 3.56 | 0.21 | 6.27% | 3.20 | 3.63 | 213278 | 7284.11 | 1.16% |
| 2024-02-05 | 3.63 | 3.35 | -0.36 | -9.70% | 3.34 | 3.66 | 223201 | 7633.55 | 1.21% |
| 2024-02-02 | 3.90 | 3.71 | -0.16 | -4.13% | 3.53 | 3.96 | 166364 | 6220.32 | 0.90% |
| 2024-02-01 | 3.88 | 3.87 | -0.11 | -2.76% | 3.78 | 3.97 | 143027 | 5540.09 | 0.78% |
| 2024-01-31 | 4.14 | 3.98 | -0.28 | -6.57% | 3.96 | 4.23 | 175007 | 7125.70 | 0.95% |
| 2024-01-30 | 4.34 | 4.26 | -0.09 | -2.07% | 4.22 | 4.48 | 102974 | 4473.71 | 0.56% |