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 | 4.38 | 4.57 | 0.17 | 3.86% | 4.35 | 4.84 | 440453 | 20586.31 | 6.54% |
| 2024-05-08 | 4.52 | 4.40 | -0.16 | -3.51% | 4.32 | 4.54 | 159505 | 7009.13 | 2.37% |
| 2024-05-07 | 4.37 | 4.56 | 0.18 | 4.11% | 4.30 | 4.74 | 253087 | 11461.98 | 3.76% |
| 2024-05-06 | 4.44 | 4.38 | 0.13 | 3.06% | 4.34 | 4.55 | 197300 | 8733.19 | 2.93% |
| 2024-04-30 | 4.32 | 4.25 | -0.09 | -2.07% | 4.18 | 4.35 | 113210 | 4815.21 | 1.68% |
| 2024-04-29 | 4.05 | 4.34 | 0.29 | 7.16% | 4.04 | 4.36 | 133767 | 5716.26 | 1.99% |
| 2024-04-26 | 3.92 | 4.05 | 0.15 | 3.85% | 3.86 | 4.06 | 78192 | 3114.02 | 1.16% |
| 2024-04-25 | 3.85 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 44641 | 1732.79 | 0.66% |
| 2024-04-24 | 3.83 | 3.84 | 0.01 | 0.26% | 3.83 | 3.89 | 47031 | 1810.62 | 0.70% |
| 2024-04-23 | 3.76 | 3.83 | 0.05 | 1.32% | 3.75 | 3.87 | 50516 | 1933.21 | 0.75% |
| 2024-04-22 | 3.80 | 3.78 | -0.05 | -1.31% | 3.72 | 3.85 | 59192 | 2236.98 | 0.88% |
| 2024-04-19 | 3.85 | 3.83 | -0.04 | -1.03% | 3.79 | 3.94 | 55940 | 2146.38 | 0.83% |
| 2024-04-18 | 3.93 | 3.87 | -0.06 | -1.53% | 3.85 | 3.94 | 63682 | 2483.00 | 0.95% |
| 2024-04-17 | 3.79 | 3.93 | 0.17 | 4.52% | 3.78 | 3.95 | 79148 | 3078.66 | 1.18% |
| 2024-04-16 | 4.00 | 3.76 | -0.25 | -6.23% | 3.75 | 4.00 | 103957 | 3967.81 | 1.54% |
| 2024-04-15 | 4.18 | 4.01 | -0.21 | -4.98% | 3.90 | 4.24 | 93415 | 3799.74 | 1.39% |
| 2024-04-12 | 4.30 | 4.22 | -0.09 | -2.09% | 4.21 | 4.33 | 59519 | 2543.93 | 0.88% |
| 2024-04-11 | 4.25 | 4.31 | 0.02 | 0.47% | 4.23 | 4.35 | 46793 | 2013.95 | 0.69% |
| 2024-04-10 | 4.43 | 4.29 | -0.15 | -3.38% | 4.26 | 4.43 | 79704 | 3445.89 | 1.18% |
| 2024-04-09 | 4.36 | 4.44 | 0.08 | 1.83% | 4.35 | 4.44 | 57730 | 2542.96 | 0.86% |
| 2024-04-08 | 4.45 | 4.36 | -0.11 | -2.46% | 4.35 | 4.49 | 94091 | 4158.06 | 1.40% |
| 2024-04-03 | 4.50 | 4.47 | -0.06 | -1.32% | 4.45 | 4.53 | 66999 | 3001.59 | 0.99% |
| 2024-04-02 | 4.48 | 4.53 | 0.05 | 1.12% | 4.44 | 4.56 | 83581 | 3766.70 | 1.24% |
| 2024-04-01 | 4.40 | 4.48 | 0.09 | 2.05% | 4.40 | 4.52 | 89265 | 3990.21 | 1.33% |
| 2024-03-29 | 4.39 | 4.39 | -0.01 | -0.23% | 4.35 | 4.43 | 82996 | 3640.93 | 1.23% |
| 2024-03-28 | 4.36 | 4.40 | 0.02 | 0.46% | 4.36 | 4.50 | 110226 | 4870.55 | 1.64% |
| 2024-03-27 | 4.58 | 4.38 | -0.17 | -3.74% | 4.37 | 4.58 | 114213 | 5077.53 | 1.70% |
| 2024-03-26 | 4.42 | 4.55 | 0.09 | 2.02% | 4.41 | 4.57 | 114712 | 5153.70 | 1.70% |
| 2024-03-25 | 4.47 | 4.46 | -0.02 | -0.45% | 4.38 | 4.61 | 105911 | 4765.13 | 1.57% |
| 2024-03-22 | 4.46 | 4.48 | 0.02 | 0.45% | 4.36 | 4.55 | 111654 | 4985.43 | 1.66% |
| 2024-03-21 | 4.44 | 4.46 | 0.01 | 0.22% | 4.43 | 4.52 | 60398 | 2700.66 | 0.90% |
| 2024-03-20 | 4.38 | 4.45 | 0.09 | 2.06% | 4.37 | 4.45 | 69397 | 3065.29 | 1.03% |
| 2024-03-19 | 4.40 | 4.36 | -0.04 | -0.91% | 4.36 | 4.43 | 58200 | 2558.90 | 0.86% |
| 2024-03-18 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 64318 | 2816.60 | 0.96% |
| 2024-03-15 | 4.31 | 4.37 | 0.06 | 1.39% | 4.28 | 4.37 | 65684 | 2844.59 | 0.98% |
| 2024-03-14 | 4.30 | 4.31 | -0.01 | -0.23% | 4.26 | 4.38 | 79594 | 3444.59 | 1.18% |
| 2024-03-13 | 4.40 | 4.32 | -0.09 | -2.04% | 4.28 | 4.41 | 107720 | 4660.37 | 1.60% |
| 2024-03-12 | 4.30 | 4.41 | 0.12 | 2.80% | 4.28 | 4.47 | 150483 | 6582.30 | 2.23% |
| 2024-03-11 | 4.24 | 4.29 | 0.05 | 1.18% | 4.22 | 4.30 | 80207 | 3414.74 | 1.19% |
| 2024-03-08 | 4.25 | 4.24 | -0.02 | -0.47% | 4.16 | 4.27 | 75768 | 3198.71 | 1.13% |
| 2024-03-07 | 4.27 | 4.26 | -0.07 | -1.62% | 4.25 | 4.35 | 91132 | 3915.19 | 1.35% |
| 2024-03-06 | 4.26 | 4.33 | 0.07 | 1.64% | 4.21 | 4.37 | 127731 | 5487.65 | 1.90% |
| 2024-03-05 | 4.27 | 4.26 | -0.03 | -0.70% | 4.16 | 4.30 | 94238 | 3989.04 | 1.40% |
| 2024-03-04 | 4.34 | 4.29 | -0.09 | -2.05% | 4.22 | 4.45 | 128123 | 5513.76 | 1.90% |
| 2024-03-01 | 4.28 | 4.38 | 0.10 | 2.34% | 4.22 | 4.47 | 169952 | 7323.50 | 2.52% |
| 2024-02-29 | 4.16 | 4.28 | 0.08 | 1.90% | 4.12 | 4.29 | 149245 | 6312.78 | 2.22% |
| 2024-02-28 | 4.52 | 4.20 | -0.30 | -6.67% | 4.20 | 4.62 | 173527 | 7677.01 | 2.58% |
| 2024-02-27 | 4.34 | 4.50 | 0.13 | 2.97% | 4.31 | 4.50 | 101890 | 4528.82 | 1.51% |
| 2024-02-26 | 4.34 | 4.37 | 0.03 | 0.69% | 4.30 | 4.46 | 132983 | 5804.84 | 1.97% |
| 2024-02-23 | 4.27 | 4.34 | 0.08 | 1.88% | 4.22 | 4.35 | 140898 | 6021.63 | 2.09% |
| 2024-02-22 | 4.12 | 4.26 | 0.11 | 2.65% | 4.12 | 4.26 | 152743 | 6407.60 | 2.27% |
| 2024-02-21 | 4.11 | 4.15 | 0.02 | 0.48% | 4.04 | 4.27 | 166957 | 6986.57 | 2.48% |
| 2024-02-20 | 4.00 | 4.13 | 0.11 | 2.74% | 3.92 | 4.15 | 137011 | 5559.99 | 2.03% |
| 2024-02-19 | 3.89 | 4.02 | 0.17 | 4.42% | 3.87 | 4.07 | 158754 | 6287.45 | 2.36% |
| 2024-02-08 | 3.58 | 3.85 | 0.22 | 6.06% | 3.58 | 3.87 | 206255 | 7748.25 | 3.06% |
| 2024-02-07 | 3.85 | 3.63 | -0.25 | -6.44% | 3.55 | 3.86 | 261174 | 9581.76 | 3.88% |
| 2024-02-06 | 3.81 | 3.88 | -0.22 | -5.37% | 3.69 | 4.05 | 295425 | 11212.85 | 4.39% |
| 2024-02-05 | 4.50 | 4.10 | -0.46 | -10.09% | 4.10 | 4.50 | 240396 | 9959.27 | 3.57% |
| 2024-02-02 | 4.69 | 4.56 | -0.09 | -1.94% | 4.43 | 4.87 | 274899 | 12858.71 | 4.08% |
| 2024-02-01 | 4.86 | 4.65 | -0.22 | -4.52% | 4.63 | 5.08 | 272555 | 12970.36 | 4.05% |
| 2024-01-31 | 5.10 | 4.87 | -0.19 | -3.75% | 4.87 | 5.51 | 337031 | 17422.79 | 5.00% |