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 | 4.31 | 4.32 | 0.04 | 0.93% | 4.27 | 4.41 | 244788 | 10614.07 | 3.30% |
| 2024-05-08 | 4.42 | 4.28 | -0.16 | -3.60% | 4.26 | 4.50 | 265894 | 11522.79 | 3.59% |
| 2024-05-07 | 4.41 | 4.44 | -0.04 | -0.89% | 4.30 | 4.53 | 404911 | 17823.69 | 5.47% |
| 2024-05-06 | 4.77 | 4.48 | -0.17 | -3.66% | 4.40 | 4.81 | 661807 | 30462.05 | 8.93% |
| 2024-04-30 | 4.45 | 4.65 | 0.21 | 4.73% | 4.40 | 4.77 | 697705 | 31987.11 | 9.42% |
| 2024-04-29 | 4.04 | 4.44 | 0.40 | 9.90% | 4.01 | 4.44 | 427486 | 18512.23 | 5.77% |
| 2024-04-26 | 3.85 | 4.04 | 0.16 | 4.12% | 3.82 | 4.07 | 292546 | 11636.57 | 3.95% |
| 2024-04-25 | 3.95 | 3.88 | -0.10 | -2.51% | 3.88 | 4.00 | 199588 | 7839.37 | 2.69% |
| 2024-04-24 | 3.84 | 3.98 | 0.15 | 3.92% | 3.78 | 4.02 | 233029 | 9094.25 | 3.15% |
| 2024-04-23 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.90 | 148056 | 5704.17 | 2.00% |
| 2024-04-22 | 3.88 | 3.87 | 0.00 | 0.00% | 3.85 | 4.00 | 177831 | 6956.49 | 2.40% |
| 2024-04-19 | 3.89 | 3.87 | -0.06 | -1.53% | 3.85 | 4.00 | 180456 | 7033.05 | 2.44% |
| 2024-04-18 | 4.01 | 3.93 | -0.08 | -2.00% | 3.88 | 4.01 | 184744 | 7291.56 | 2.49% |
| 2024-04-17 | 3.85 | 4.01 | 0.21 | 5.53% | 3.83 | 4.05 | 258297 | 10255.57 | 3.49% |
| 2024-04-16 | 4.02 | 3.80 | -0.27 | -6.63% | 3.74 | 4.06 | 312028 | 12017.31 | 4.21% |
| 2024-04-15 | 4.35 | 4.07 | -0.32 | -7.29% | 3.99 | 4.41 | 416625 | 17232.88 | 5.62% |
| 2024-04-12 | 4.51 | 4.39 | -0.16 | -3.52% | 4.37 | 4.56 | 281023 | 12498.66 | 3.79% |
| 2024-04-11 | 4.50 | 4.55 | 0.02 | 0.44% | 4.48 | 4.62 | 252448 | 11535.29 | 3.41% |
| 2024-04-10 | 4.70 | 4.53 | -0.21 | -4.43% | 4.46 | 4.73 | 383771 | 17503.57 | 5.18% |
| 2024-04-09 | 4.56 | 4.74 | 0.20 | 4.41% | 4.54 | 4.80 | 552393 | 25841.94 | 7.46% |
| 2024-04-08 | 4.59 | 4.54 | -0.10 | -2.16% | 4.51 | 4.75 | 448361 | 20662.56 | 6.05% |
| 2024-04-03 | 4.87 | 4.64 | -0.31 | -6.26% | 4.61 | 4.89 | 621468 | 29185.34 | 8.39% |
| 2024-04-02 | 5.00 | 4.95 | -0.10 | -1.98% | 4.86 | 5.30 | 877716 | 44046.15 | 11.85% |
| 2024-04-01 | 4.97 | 5.05 | -0.17 | -3.26% | 4.96 | 5.16 | 867966 | 43648.59 | 11.72% |
| 2024-03-29 | 5.39 | 5.22 | -0.58 | -10.00% | 5.22 | 5.77 | 1136408 | 61340.62 | 15.34% |
| 2024-03-28 | 6.06 | 5.80 | -0.26 | -4.29% | 5.70 | 6.67 | 1520077 | 95757.33 | 20.52% |
| 2024-03-27 | 5.53 | 6.06 | 0.55 | 9.98% | 5.32 | 6.06 | 1111944 | 63911.82 | 15.01% |
| 2024-03-26 | 4.80 | 5.51 | 0.50 | 9.98% | 4.76 | 5.51 | 1062320 | 55478.08 | 14.34% |
| 2024-03-25 | 4.55 | 5.01 | 0.46 | 10.11% | 4.40 | 5.01 | 959078 | 46183.03 | 12.95% |
| 2024-03-22 | 4.15 | 4.55 | 0.41 | 9.90% | 4.13 | 4.55 | 514995 | 22457.79 | 6.95% |
| 2024-03-21 | 4.10 | 4.14 | 0.04 | 0.98% | 4.06 | 4.18 | 144822 | 5988.23 | 1.95% |
| 2024-03-20 | 4.06 | 4.10 | 0.01 | 0.24% | 4.02 | 4.13 | 132877 | 5428.21 | 1.79% |
| 2024-03-19 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.23 | 182190 | 7503.42 | 2.46% |
| 2024-03-18 | 4.05 | 4.08 | 0.03 | 0.74% | 4.02 | 4.10 | 100736 | 4084.06 | 1.36% |
| 2024-03-15 | 4.03 | 4.05 | 0.02 | 0.50% | 3.96 | 4.06 | 90861 | 3653.26 | 1.23% |
| 2024-03-14 | 4.00 | 4.03 | 0.00 | 0.00% | 4.00 | 4.10 | 141233 | 5716.09 | 1.91% |
| 2024-03-13 | 4.12 | 4.03 | -0.11 | -2.66% | 4.01 | 4.13 | 165777 | 6695.54 | 2.24% |
| 2024-03-12 | 3.96 | 4.14 | 0.18 | 4.55% | 3.93 | 4.18 | 214808 | 8741.28 | 2.90% |
| 2024-03-11 | 3.89 | 3.96 | 0.08 | 2.06% | 3.87 | 3.96 | 89157 | 3502.10 | 1.20% |
| 2024-03-08 | 3.88 | 3.88 | -0.02 | -0.51% | 3.83 | 3.93 | 86942 | 3369.01 | 1.17% |
| 2024-03-07 | 3.96 | 3.90 | -0.05 | -1.27% | 3.90 | 4.01 | 129522 | 5110.07 | 1.75% |
| 2024-03-06 | 3.89 | 3.95 | 0.05 | 1.28% | 3.87 | 4.08 | 174656 | 6973.23 | 2.36% |
| 2024-03-05 | 3.93 | 3.90 | -0.08 | -2.01% | 3.89 | 4.00 | 97578 | 3829.69 | 1.32% |
| 2024-03-04 | 4.05 | 3.98 | -0.09 | -2.21% | 3.86 | 4.05 | 140549 | 5548.79 | 1.90% |
| 2024-03-01 | 4.08 | 4.07 | -0.01 | -0.25% | 4.00 | 4.11 | 149723 | 6069.54 | 2.02% |
| 2024-02-29 | 3.96 | 4.08 | 0.09 | 2.26% | 3.92 | 4.09 | 162043 | 6537.12 | 2.19% |
| 2024-02-28 | 4.28 | 3.99 | -0.28 | -6.56% | 3.98 | 4.45 | 258663 | 10857.45 | 3.49% |
| 2024-02-27 | 4.09 | 4.27 | 0.17 | 4.15% | 4.05 | 4.28 | 179828 | 7539.59 | 2.43% |
| 2024-02-26 | 4.06 | 4.10 | 0.02 | 0.49% | 4.00 | 4.19 | 160248 | 6554.38 | 2.16% |
| 2024-02-23 | 4.02 | 4.08 | 0.06 | 1.49% | 4.00 | 4.09 | 179746 | 7272.28 | 2.43% |
| 2024-02-22 | 3.94 | 4.02 | 0.06 | 1.52% | 3.88 | 4.03 | 148179 | 5903.51 | 2.00% |
| 2024-02-21 | 3.83 | 3.96 | 0.12 | 3.13% | 3.79 | 4.10 | 216837 | 8616.02 | 2.93% |
| 2024-02-20 | 3.77 | 3.84 | 0.01 | 0.26% | 3.72 | 3.89 | 154522 | 5909.99 | 2.09% |
| 2024-02-19 | 3.66 | 3.83 | 0.17 | 4.64% | 3.58 | 3.95 | 215987 | 8120.36 | 2.92% |
| 2024-02-08 | 3.34 | 3.66 | 0.25 | 7.33% | 3.33 | 3.67 | 231961 | 8162.04 | 3.13% |
| 2024-02-07 | 3.67 | 3.41 | -0.23 | -6.32% | 3.35 | 3.72 | 294010 | 10180.49 | 3.97% |
| 2024-02-06 | 3.53 | 3.64 | -0.24 | -6.19% | 3.49 | 3.83 | 363628 | 12991.72 | 4.91% |
| 2024-02-05 | 4.21 | 3.88 | -0.43 | -9.98% | 3.88 | 4.36 | 280545 | 11253.27 | 3.79% |
| 2024-02-02 | 4.04 | 4.31 | 0.26 | 6.42% | 4.04 | 4.46 | 479440 | 21014.93 | 6.47% |
| 2024-02-01 | 4.15 | 4.05 | -0.22 | -5.15% | 3.94 | 4.20 | 176532 | 7141.05 | 2.38% |
| 2024-01-31 | 4.40 | 4.27 | -0.47 | -9.92% | 4.27 | 4.63 | 227587 | 10061.53 | 3.07% |
| 2024-01-30 | 4.90 | 4.74 | -0.19 | -3.85% | 4.71 | 4.93 | 169569 | 8188.66 | 2.29% |