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 | 4.24 | 4.32 | 0.08 | 1.89% | 4.23 | 4.33 | 94350 | 4052.44 | 1.19% |
| 2024-05-08 | 4.25 | 4.24 | 0.00 | 0.00% | 4.19 | 4.29 | 90843 | 3854.32 | 1.15% |
| 2024-05-07 | 4.26 | 4.24 | -0.02 | -0.47% | 4.18 | 4.27 | 83255 | 3518.19 | 1.05% |
| 2024-05-06 | 4.19 | 4.26 | 0.10 | 2.40% | 4.18 | 4.26 | 114748 | 4855.88 | 1.45% |
| 2024-04-30 | 4.17 | 4.16 | 0.00 | 0.00% | 4.10 | 4.19 | 111896 | 4644.97 | 1.41% |
| 2024-04-29 | 4.01 | 4.16 | 0.13 | 3.23% | 4.01 | 4.16 | 110619 | 4540.63 | 1.40% |
| 2024-04-26 | 4.01 | 4.03 | 0.02 | 0.50% | 3.97 | 4.04 | 98284 | 3935.01 | 1.24% |
| 2024-04-25 | 3.98 | 4.01 | 0.03 | 0.75% | 3.96 | 4.04 | 108208 | 4343.81 | 1.37% |
| 2024-04-24 | 3.98 | 3.98 | -0.02 | -0.50% | 3.88 | 3.99 | 102463 | 4051.22 | 1.29% |
| 2024-04-23 | 3.90 | 4.00 | 0.11 | 2.83% | 3.87 | 4.03 | 161407 | 6359.79 | 2.04% |
| 2024-04-22 | 3.88 | 3.89 | 0.00 | 0.00% | 3.77 | 3.95 | 203849 | 7901.61 | 2.57% |
| 2024-04-19 | 3.88 | 3.89 | -0.25 | -6.04% | 3.80 | 3.97 | 317740 | 12309.93 | 4.01% |
| 2024-04-18 | 4.20 | 4.14 | -0.09 | -2.13% | 4.14 | 4.24 | 132386 | 5545.35 | 1.67% |
| 2024-04-17 | 4.01 | 4.23 | 0.23 | 5.75% | 4.01 | 4.25 | 177696 | 7395.49 | 2.24% |
| 2024-04-16 | 4.14 | 4.00 | -0.24 | -5.66% | 3.99 | 4.25 | 240743 | 9802.33 | 3.04% |
| 2024-04-15 | 4.37 | 4.24 | -0.47 | -9.98% | 4.24 | 4.46 | 286727 | 12302.95 | 3.62% |
| 2024-04-12 | 4.81 | 4.71 | -0.09 | -1.88% | 4.70 | 4.81 | 66983 | 3177.10 | 0.85% |
| 2024-04-11 | 4.77 | 4.80 | 0.00 | 0.00% | 4.73 | 4.86 | 65622 | 3161.11 | 0.83% |
| 2024-04-10 | 4.89 | 4.80 | -0.11 | -2.24% | 4.77 | 4.92 | 96640 | 4673.72 | 1.22% |
| 2024-04-09 | 4.78 | 4.91 | 0.13 | 2.72% | 4.74 | 4.92 | 85198 | 4116.61 | 1.08% |
| 2024-04-08 | 4.90 | 4.78 | -0.13 | -2.65% | 4.78 | 4.90 | 85219 | 4120.50 | 1.08% |
| 2024-04-03 | 4.83 | 4.91 | 0.06 | 1.24% | 4.81 | 4.92 | 94585 | 4616.14 | 1.19% |
| 2024-04-02 | 4.82 | 4.85 | 0.01 | 0.21% | 4.80 | 4.86 | 69950 | 3386.41 | 0.88% |
| 2024-04-01 | 4.78 | 4.84 | 0.09 | 1.89% | 4.75 | 4.84 | 85776 | 4112.07 | 1.08% |
| 2024-03-29 | 4.67 | 4.75 | 0.05 | 1.06% | 4.66 | 4.75 | 58499 | 2754.09 | 0.74% |
| 2024-03-28 | 4.58 | 4.70 | 0.09 | 1.95% | 4.58 | 4.74 | 84584 | 3955.85 | 1.07% |
| 2024-03-27 | 4.68 | 4.61 | -0.07 | -1.50% | 4.61 | 4.73 | 80694 | 3777.40 | 1.02% |
| 2024-03-26 | 4.70 | 4.68 | -0.01 | -0.21% | 4.61 | 4.73 | 79750 | 3721.03 | 1.01% |
| 2024-03-25 | 4.74 | 4.69 | -0.08 | -1.68% | 4.68 | 4.83 | 90659 | 4321.74 | 1.14% |
| 2024-03-22 | 4.88 | 4.77 | -0.11 | -2.25% | 4.73 | 4.89 | 104296 | 5001.50 | 1.32% |
| 2024-03-21 | 4.89 | 4.88 | -0.02 | -0.41% | 4.83 | 4.94 | 76040 | 3716.22 | 0.96% |
| 2024-03-20 | 4.83 | 4.90 | 0.05 | 1.03% | 4.82 | 4.92 | 86023 | 4195.34 | 1.09% |
| 2024-03-19 | 4.88 | 4.85 | -0.03 | -0.61% | 4.83 | 4.92 | 92349 | 4497.35 | 1.17% |
| 2024-03-18 | 4.80 | 4.88 | 0.11 | 2.31% | 4.76 | 4.88 | 117281 | 5647.24 | 1.48% |
| 2024-03-15 | 4.72 | 4.77 | 0.03 | 0.63% | 4.70 | 4.78 | 78701 | 3733.71 | 0.99% |
| 2024-03-14 | 4.73 | 4.74 | 0.01 | 0.21% | 4.67 | 4.82 | 105768 | 5025.65 | 1.34% |
| 2024-03-13 | 4.75 | 4.73 | -0.04 | -0.84% | 4.66 | 4.76 | 91350 | 4305.30 | 1.15% |
| 2024-03-12 | 4.66 | 4.77 | 0.10 | 2.14% | 4.65 | 4.80 | 130637 | 6204.59 | 1.65% |
| 2024-03-11 | 4.58 | 4.67 | 0.10 | 2.19% | 4.54 | 4.67 | 91226 | 4211.37 | 1.15% |
| 2024-03-08 | 4.52 | 4.57 | 0.04 | 0.88% | 4.50 | 4.59 | 74206 | 3380.75 | 0.94% |
| 2024-03-07 | 4.56 | 4.53 | -0.02 | -0.44% | 4.52 | 4.62 | 97860 | 4468.53 | 1.24% |
| 2024-03-06 | 4.56 | 4.55 | 0.01 | 0.22% | 4.49 | 4.60 | 81395 | 3702.72 | 1.03% |
| 2024-03-05 | 4.63 | 4.54 | -0.12 | -2.58% | 4.53 | 4.64 | 106195 | 4856.52 | 1.34% |
| 2024-03-04 | 4.65 | 4.66 | 0.02 | 0.43% | 4.60 | 4.73 | 134730 | 6258.33 | 1.70% |
| 2024-03-01 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.66 | 131473 | 6069.90 | 1.66% |
| 2024-02-29 | 4.49 | 4.62 | 0.10 | 2.21% | 4.47 | 4.63 | 148567 | 6783.85 | 1.88% |
| 2024-02-28 | 4.77 | 4.52 | -0.26 | -5.44% | 4.52 | 4.91 | 230923 | 10876.86 | 2.92% |
| 2024-02-27 | 4.67 | 4.78 | 0.09 | 1.92% | 4.65 | 4.78 | 100928 | 4765.36 | 1.27% |
| 2024-02-26 | 4.63 | 4.69 | 0.05 | 1.08% | 4.62 | 4.78 | 140795 | 6608.27 | 1.78% |
| 2024-02-23 | 4.59 | 4.64 | 0.04 | 0.87% | 4.53 | 4.64 | 141399 | 6484.75 | 1.79% |
| 2024-02-22 | 4.50 | 4.60 | 0.09 | 2.00% | 4.49 | 4.62 | 156225 | 7107.69 | 1.97% |
| 2024-02-21 | 4.45 | 4.51 | 0.02 | 0.45% | 4.42 | 4.61 | 148051 | 6702.01 | 1.87% |
| 2024-02-20 | 4.42 | 4.49 | 0.05 | 1.13% | 4.35 | 4.56 | 171987 | 7714.67 | 2.17% |
| 2024-02-19 | 4.41 | 4.44 | 0.06 | 1.37% | 4.33 | 4.49 | 205113 | 9058.43 | 2.59% |
| 2024-02-08 | 4.03 | 4.38 | 0.34 | 8.42% | 3.98 | 4.39 | 296057 | 12309.97 | 3.74% |
| 2024-02-07 | 4.16 | 4.04 | -0.11 | -2.65% | 3.98 | 4.19 | 225393 | 9181.60 | 2.85% |
| 2024-02-06 | 3.95 | 4.15 | 0.16 | 4.01% | 3.80 | 4.25 | 225080 | 9041.38 | 2.84% |
| 2024-02-05 | 4.31 | 3.99 | -0.41 | -9.32% | 3.96 | 4.31 | 276466 | 11181.85 | 3.49% |
| 2024-02-02 | 4.62 | 4.40 | -0.23 | -4.97% | 4.19 | 4.68 | 190812 | 8466.62 | 2.41% |
| 2024-02-01 | 4.66 | 4.63 | -0.03 | -0.64% | 4.53 | 4.71 | 118886 | 5500.21 | 1.50% |
| 2024-01-31 | 4.91 | 4.66 | -0.27 | -5.48% | 4.65 | 4.96 | 172524 | 8196.34 | 2.18% |